FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.95 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.36 14.84 14.29 14.30 51,440 -0.04(-0.28%)
Jun 28, 2007 14.46 14.50 14.23 14.34 37,781 -0.08(-0.55%)
Jun 27, 2007 13.83 14.50 13.69 14.42 35,671 +0.42(+3.00%)
Jun 26, 2007 13.91 14.00 13.78 14.00 17,903 +0.19(+1.38%)
Jun 25, 2007 13.75 14.34 13.51 13.81 67,795 +0.02(+0.15%)
Jun 22, 2007 14.00 14.11 13.76 13.79 1,300,913 -0.29(-2.06%)
Jun 21, 2007 14.18 14.34 13.51 14.08 151,427 -0.17(-1.19%)
Jun 20, 2007 14.85 14.95 14.20 14.25 45,300 -0.53(-3.59%)
Jun 19, 2007 14.05 15.12 14.05 14.78 53,200 +0.65(+4.60%)
Jun 18, 2007 14.18 14.25 14.10 14.13 57,500 -0.09(-0.63%)
Jun 15, 2007 14.53 14.53 14.10 14.22 54,300 -0.02(-0.14%)
Jun 14, 2007 14.22 14.34 13.96 14.24 47,200 +0.12(+0.85%)
Jun 13, 2007 13.76 14.38 13.63 14.12 73,700 +0.31(+2.24%)
Jun 12, 2007 14.16 14.19 13.79 13.81 33,800 -0.28(-1.99%)
Jun 11, 2007 14.08 14.30 13.93 14.09 10,729 +0.09(+0.64%)
Jun 08, 2007 14.00 14.05 13.76 14.00 39,850 +0.04(+0.29%)
Jun 07, 2007 14.02 14.12 13.94 13.96 66,327 -0.09(-0.64%)
Jun 06, 2007 14.11 14.24 13.98 14.05 50,172 -0.35(-2.43%)
Jun 05, 2007 14.60 14.65 14.29 14.40 71,663 -0.43(-2.90%)
Jun 04, 2007 14.84 15.34 14.66 14.83 51,832 -0.22(-1.46%)
Jun 01, 2007 15.31 15.83 15.01 15.05 45,538 -0.31(-2.02%)
May 31, 2007 15.74 15.74 15.32 15.36 117,081 -0.21(-1.35%)
May 30, 2007 15.55 16.05 15.49 15.57 107,732 +0.04(+0.26%)
May 29, 2007 15.58 15.71 15.40 15.53 52,831 +0.04(+0.26%)
May 25, 2007 16.00 16.00 15.35 15.49 53,449 +0.12(+0.78%)
May 24, 2007 15.61 15.71 15.35 15.37 28,640 -0.31(-1.98%)
May 23, 2007 16.10 16.10 15.67 15.68 5,549 -0.09(-0.57%)
May 22, 2007 15.75 16.13 15.66 15.77 42,052 +0.02(+0.13%)
May 21, 2007 15.25 15.84 15.25 15.75 60,010 +0.50(+3.28%)
May 18, 2007 14.99 15.25 14.90 15.25 69,827 +0.33(+2.21%)
May 17, 2007 15.49 15.49 14.26 14.92 224,835 -0.66(-4.24%)
May 16, 2007 15.76 16.07 15.20 15.58 165,068 -0.16(-1.02%)
May 15, 2007 16.05 16.62 15.55 15.74 27,739 -0.36(-2.24%)
May 14, 2007 16.15 16.38 16.01 16.10 28,710 -0.16(-0.98%)
May 11, 2007 16.48 16.48 16.17 16.26 28,807 +0.01(+0.06%)
May 10, 2007 16.37 16.37 16.05 16.25 48,473 -0.29(-1.75%)
May 09, 2007 16.25 16.56 16.03 16.54 45,902 +0.19(+1.16%)
May 08, 2007 16.23 16.59 16.05 16.35 59,620 +0.00(+0.00%)
May 07, 2007 16.44 16.63 16.26 16.35 8,840 -0.37(-2.21%)
May 04, 2007 16.72 16.81 16.61 16.72 156,664 +0.09(+0.54%)
May 03, 2007 16.87 16.88 16.34 16.63 16,939 -0.27(-1.60%)
May 02, 2007 16.58 17.12 16.50 16.90 15,245 +0.33(+1.99%)
May 01, 2007 16.46 16.58 16.46 16.57 7,131 +0.06(+0.36%)
Apr 30, 2007 16.53 16.68 16.45 16.51 19,950 +0.02(+0.12%)
Apr 27, 2007 16.61 16.61 16.37 16.49 10,140 -0.08(-0.48%)
Apr 26, 2007 16.60 16.79 16.43 16.57 6,262 -0.08(-0.48%)
Apr 25, 2007 16.69 16.72 16.25 16.65 6,900 +0.10(+0.60%)
Apr 24, 2007 16.33 16.55 16.30 16.55 6,764 -0.01(-0.06%)
Apr 23, 2007 16.85 18.05 16.50 16.56 13,245 -0.32(-1.90%)
Apr 20, 2007 17.10 17.10 16.80 16.88 10,300 +0.13(+0.78%)
Apr 19, 2007 16.85 16.85 16.75 16.75 9,531 -0.24(-1.41%)
Apr 18, 2007 16.76 17.04 16.75 16.99 20,761 -0.16(-0.93%)
Apr 17, 2007 17.28 17.65 16.97 17.15 40,778 -0.15(-0.87%)
Apr 16, 2007 17.11 18.58 17.11 17.30 10,237 +0.39(+2.31%)
Apr 13, 2007 17.10 17.10 16.79 16.91 7,560 -0.27(-1.57%)
Apr 12, 2007 16.81 17.21 16.38 17.18 12,334 +0.26(+1.54%)
Apr 11, 2007 16.90 16.93 16.80 16.92 6,678 +0.02(+0.12%)
Apr 10, 2007 17.01 17.09 16.90 16.90 28,384 -0.06(-0.35%)
Apr 09, 2007 16.94 17.27 16.61 16.96 29,210 -0.03(-0.18%)
Apr 05, 2007 16.69 17.00 16.69 16.99 7,253 +0.14(+0.83%)
Apr 04, 2007 17.04 17.24 16.64 16.85 18,862 -0.36(-2.09%)
Apr 03, 2007 17.68 17.98 17.08 17.21 105,452 -0.44(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.