FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.99 USD  UNCHANGED
Last Price  /  Updated: 6:07 PM EST, Feb 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.86 33.21 31.89 31.95 279,779 -0.89(-2.71%)
Jun 27, 2008 30.86 32.95 30.53 32.84 1,371,237 +1.92(+6.21%)
Jun 26, 2008 31.23 31.99 30.48 30.92 462,064 -0.64(-2.03%)
Jun 25, 2008 31.96 33.90 31.14 31.56 505,982 -0.37(-1.16%)
Jun 24, 2008 32.00 32.44 30.52 31.93 371,729 -0.22(-0.68%)
Jun 23, 2008 32.75 32.77 31.31 32.15 350,236 -0.59(-1.80%)
Jun 20, 2008 31.85 33.97 31.51 32.74 499,218 +0.78(+2.44%)
Jun 19, 2008 34.55 34.68 31.49 31.96 648,744 -2.47(-7.17%)
Jun 18, 2008 35.24 35.48 33.39 34.43 511,932 -0.80(-2.27%)
Jun 17, 2008 35.17 35.68 34.40 35.23 363,189 +0.06(+0.17%)
Jun 16, 2008 33.33 35.69 33.15 35.17 793,272 +2.26(+6.87%)
Jun 13, 2008 31.44 32.97 31.17 32.91 342,007 +1.80(+5.79%)
Jun 12, 2008 30.44 31.72 30.44 31.11 365,175 +0.91(+3.01%)
Jun 11, 2008 30.73 31.28 30.04 30.20 269,669 -0.38(-1.24%)
Jun 10, 2008 29.47 30.78 29.05 30.58 529,213 +0.99(+3.35%)
Jun 09, 2008 29.75 31.95 28.61 29.59 832,465 -0.29(-0.97%)
Jun 06, 2008 29.00 30.71 28.98 29.88 874,422 +0.98(+3.39%)
Jun 05, 2008 28.41 28.94 28.11 28.90 1,974,144 +0.16(+0.56%)
Jun 04, 2008 29.00 29.22 28.60 28.74 826,854 -0.49(-1.68%)
Jun 03, 2008 28.26 29.29 28.13 29.23 291,477 +1.14(+4.06%)
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.