FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
35.08 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:26 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.85 16.02 15.39 15.90 107,141 +0.19(+1.21%)
Oct 30, 2007 15.43 15.95 15.32 15.71 78,358 +0.21(+1.35%)
Oct 29, 2007 15.50 15.50 15.27 15.50 45,969 +0.04(+0.26%)
Oct 26, 2007 15.50 15.50 15.25 15.46 55,224 +0.14(+0.91%)
Oct 25, 2007 15.44 15.50 15.10 15.32 64,798 -0.02(-0.13%)
Oct 24, 2007 15.26 15.42 15.10 15.34 51,671 -0.07(-0.45%)
Oct 23, 2007 15.35 15.47 15.15 15.41 166,183 +0.21(+1.38%)
Oct 22, 2007 15.05 15.30 14.45 15.20 120,200 -0.07(-0.46%)
Oct 19, 2007 15.61 15.73 15.13 15.27 116,842 -0.34(-2.18%)
Oct 18, 2007 14.99 15.72 14.97 15.61 121,827 +0.52(+3.45%)
Oct 17, 2007 15.16 15.56 14.84 15.09 48,857 +0.10(+0.67%)
Oct 16, 2007 14.93 15.02 14.65 14.99 66,971 +0.02(+0.13%)
Oct 15, 2007 15.07 15.17 14.71 14.97 189,172 -0.06(-0.40%)
Oct 12, 2007 15.07 15.22 14.94 15.03 39,633 -0.05(-0.33%)
Oct 11, 2007 15.29 15.29 14.69 15.08 50,552 -0.12(-0.79%)
Oct 10, 2007 15.14 15.20 14.98 15.20 47,825 -0.02(-0.13%)
Oct 09, 2007 15.09 15.24 14.95 15.22 56,541 +0.14(+0.93%)
Oct 08, 2007 14.98 15.23 14.98 15.08 63,276 +0.01(+0.07%)
Oct 05, 2007 15.23 15.25 15.00 15.07 58,621 +0.04(+0.27%)
Oct 04, 2007 15.09 15.71 14.77 15.03 87,698 +0.03(+0.20%)
Oct 03, 2007 15.37 15.69 14.82 15.00 92,043 -0.49(-3.16%)
Oct 02, 2007 15.21 15.54 15.17 15.49 29,856 +0.35(+2.31%)
Oct 01, 2007 15.07 15.27 14.60 15.14 66,739 -0.10(-0.66%)
Sep 28, 2007 15.37 15.67 15.10 15.24 123,474 -0.17(-1.10%)
Sep 27, 2007 15.19 15.63 15.14 15.41 45,860 +0.27(+1.78%)
Sep 26, 2007 15.05 15.45 14.57 15.14 40,197 +0.22(+1.47%)
Sep 25, 2007 14.88 15.14 14.63 14.92 21,816 -0.08(-0.53%)
Sep 24, 2007 15.00 15.15 14.73 15.00 104,096 -0.05(-0.33%)
Sep 21, 2007 15.24 15.24 14.89 15.05 135,885 -0.05(-0.33%)
Sep 20, 2007 15.17 15.32 15.01 15.10 32,296 -0.14(-0.92%)
Sep 19, 2007 15.39 15.70 15.13 15.24 86,098 +0.04(+0.26%)
Sep 18, 2007 14.19 15.33 14.01 15.20 80,045 +1.06(+7.50%)
Sep 17, 2007 14.84 14.84 13.98 14.14 38,037 -0.71(-4.78%)
Sep 14, 2007 14.77 15.01 14.39 14.85 32,330 -0.10(-0.67%)
Sep 13, 2007 15.06 15.26 14.42 14.95 38,607 -0.01(-0.07%)
Sep 12, 2007 14.94 15.50 14.48 14.96 44,317 +0.00(+0.00%)
Sep 11, 2007 14.38 15.00 14.34 14.96 41,776 +0.68(+4.76%)
Sep 10, 2007 14.26 15.06 13.79 14.28 52,061 +0.11(+0.78%)
Sep 07, 2007 14.59 15.20 14.08 14.17 68,971 -0.50(-3.41%)
Sep 06, 2007 15.06 15.28 14.61 14.67 44,334 -0.31(-2.07%)
Sep 05, 2007 15.17 15.17 14.64 14.98 32,407 -0.32(-2.09%)
Sep 04, 2007 14.70 15.51 14.23 15.30 56,613 +0.57(+3.87%)
Aug 31, 2007 15.26 15.60 14.73 14.73 108,216 -0.25(-1.67%)
Aug 30, 2007 14.85 15.27 14.53 14.98 45,949 -0.04(-0.27%)
Aug 29, 2007 14.40 15.07 14.25 15.02 52,164 +0.73(+5.11%)
Aug 28, 2007 15.09 15.16 14.15 14.29 43,702 -0.93(-6.11%)
Aug 27, 2007 15.56 15.68 14.91 15.22 43,562 -0.33(-2.12%)
Aug 24, 2007 14.87 15.69 14.55 15.55 41,110 +0.67(+4.50%)
Aug 23, 2007 15.23 15.32 14.82 14.88 57,819 -0.25(-1.65%)
Aug 22, 2007 15.14 15.21 14.52 15.13 52,716 +0.16(+1.07%)
Aug 21, 2007 14.95 15.32 14.76 14.97 35,738 -0.03(-0.20%)
Aug 20, 2007 14.84 15.25 14.66 15.00 82,471 +0.20(+1.35%)
Aug 17, 2007 15.20 15.31 13.79 14.80 146,271 +0.22(+1.51%)
Aug 16, 2007 14.21 14.93 13.81 14.58 236,062 +0.37(+2.60%)
Aug 15, 2007 14.32 14.86 14.11 14.21 116,499 -0.11(-0.77%)
Aug 14, 2007 14.92 14.94 14.16 14.32 139,510 -0.41(-2.78%)
Aug 13, 2007 15.00 15.17 13.66 14.73 163,025 +0.14(+0.96%)
Aug 10, 2007 13.38 14.76 12.56 14.59 96,834 +1.05(+7.75%)
Aug 09, 2007 13.21 13.83 12.56 13.54 208,608 +0.07(+0.52%)
Aug 08, 2007 12.28 13.97 12.28 13.47 310,801 +1.33(+10.96%)
Aug 07, 2007 12.35 12.35 11.60 12.14 206,987 -0.20(-1.62%)
Aug 06, 2007 11.06 13.40 11.06 12.34 524,982 +1.56(+14.47%)
Aug 03, 2007 10.65 11.74 10.46 10.78 125,927 -0.47(-4.18%)
Aug 02, 2007 11.51 11.63 11.16 11.25 127,458 -0.22(-1.92%)
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.