FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
34.98 USD  -0.10 (-0.29%)
Streaming Delayed Price  /  Updated: 10:27 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.43 27.45 24.16 26.75 339,431 +1.15(+4.49%)
Oct 30, 2008 25.36 25.78 23.61 25.60 307,272 +1.15(+4.70%)
Oct 29, 2008 23.10 25.49 22.61 24.45 460,039 +2.29(+10.33%)
Oct 28, 2008 21.09 22.29 20.30 22.16 275,753 +1.58(+7.68%)
Oct 27, 2008 21.72 21.85 20.18 20.58 333,960 -1.12(-5.16%)
Oct 24, 2008 18.79 23.50 18.29 21.70 540,108 +1.17(+5.70%)
Oct 23, 2008 20.01 21.14 18.41 20.53 489,776 +0.53(+2.65%)
Oct 22, 2008 21.64 22.80 19.50 20.00 365,514 -2.01(-9.13%)
Oct 21, 2008 22.89 23.25 21.39 22.01 302,656 -1.24(-5.33%)
Oct 20, 2008 21.75 23.42 21.12 23.25 434,390 +1.48(+6.80%)
Oct 17, 2008 22.66 22.82 21.15 21.77 464,855 -0.58(-2.60%)
Oct 16, 2008 20.74 22.45 20.01 22.35 516,886 +1.85(+9.02%)
Oct 15, 2008 20.63 20.99 19.50 20.50 597,633 -0.43(-2.05%)
Oct 14, 2008 20.63 21.50 18.53 20.93 746,631 +0.95(+4.75%)
Oct 13, 2008 18.88 20.14 18.00 19.98 588,571 +1.74(+9.54%)
Oct 10, 2008 16.84 19.87 15.33 18.24 755,838 +0.27(+1.50%)
Oct 09, 2008 18.16 19.39 17.52 17.97 574,789 +0.25(+1.41%)
Oct 08, 2008 16.74 18.80 16.39 17.72 697,182 +0.44(+2.55%)
Oct 07, 2008 17.74 19.06 16.89 17.28 1,015,586 -0.65(-3.63%)
Oct 06, 2008 19.01 19.15 16.45 17.93 649,703 -1.26(-6.57%)
Oct 03, 2008 19.55 22.16 18.96 19.19 766,707 +0.11(+0.58%)
Oct 02, 2008 22.00 22.00 18.95 19.08 676,404 -3.80(-16.61%)
Oct 01, 2008 24.52 24.52 22.81 22.88 387,280 -1.50(-6.15%)
Sep 30, 2008 23.15 24.66 22.70 24.38 511,762 +1.73(+7.64%)
Sep 29, 2008 25.56 26.04 21.50 22.65 628,943 -3.39(-13.02%)
Sep 26, 2008 24.51 26.10 23.47 26.04 325,128 +0.17(+0.66%)
Sep 25, 2008 26.57 26.84 25.69 25.87 429,937 -0.38(-1.45%)
Sep 24, 2008 25.37 27.01 25.30 26.25 582,112 +1.20(+4.79%)
Sep 23, 2008 26.50 26.66 24.50 25.05 594,361 -1.95(-7.22%)
Sep 22, 2008 27.01 29.31 26.99 27.00 530,992 +0.25(+0.93%)
Sep 19, 2008 29.23 30.48 26.30 26.75 807,184 +0.72(+2.77%)
Sep 18, 2008 28.34 28.70 23.92 26.03 680,053 -2.14(-7.60%)
Sep 17, 2008 31.51 33.45 28.08 28.17 589,727 -3.22(-10.26%)
Sep 16, 2008 29.43 31.50 28.16 31.39 453,458 +1.47(+4.91%)
Sep 15, 2008 32.50 33.35 29.39 29.92 502,368 -3.55(-10.61%)
Sep 12, 2008 32.85 34.17 32.25 33.47 286,768 +0.68(+2.07%)
Sep 11, 2008 30.59 33.27 30.43 32.79 495,545 +1.87(+6.05%)
Sep 10, 2008 29.95 31.78 29.95 30.92 597,835 +1.81(+6.22%)
Sep 09, 2008 30.50 31.57 29.01 29.11 885,293 -0.67(-2.25%)
Sep 08, 2008 34.28 35.63 29.25 29.78 980,411 -4.79(-13.86%)
Sep 05, 2008 33.00 34.77 32.65 34.57 406,329 +1.41(+4.25%)
Sep 04, 2008 33.24 34.78 31.78 33.16 529,462 +0.16(+0.48%)
Sep 03, 2008 33.49 34.15 32.38 33.00 649,179 -0.36(-1.08%)
Sep 02, 2008 36.76 36.90 32.33 33.36 1,097,121 -4.13(-11.02%)
Aug 29, 2008 37.25 37.98 36.76 37.49 289,297 -0.41(-1.08%)
Aug 28, 2008 37.81 38.15 37.26 37.90 316,559 +0.40(+1.07%)
Aug 27, 2008 36.04 37.96 36.04 37.50 274,930 +1.24(+3.42%)
Aug 26, 2008 35.39 36.40 34.80 36.26 164,283 +1.11(+3.16%)
Aug 25, 2008 36.40 37.40 34.50 35.15 208,855 -1.35(-3.70%)
Aug 22, 2008 37.46 37.51 36.20 36.50 169,647 -0.66(-1.78%)
Aug 21, 2008 37.49 38.54 36.40 37.16 417,270 -0.09(-0.24%)
Aug 20, 2008 35.09 37.46 34.80 37.25 427,003 +1.91(+5.40%)
Aug 19, 2008 34.12 36.00 32.13 35.34 494,096 +0.52(+1.49%)
Aug 18, 2008 33.74 36.49 33.69 34.82 775,834 +1.67(+5.04%)
Aug 15, 2008 39.72 39.72 33.10 33.15 1,064,309 -6.85(-17.12%)
Aug 14, 2008 40.01 41.19 38.32 40.00 442,953 -0.98(-2.39%)
Aug 13, 2008 38.00 41.51 37.95 40.98 448,548 +3.03(+7.98%)
Aug 12, 2008 38.48 39.35 36.86 37.95 389,800 -0.52(-1.35%)
Aug 11, 2008 37.79 39.74 37.79 38.47 597,239 +0.91(+2.42%)
Aug 08, 2008 36.83 38.15 36.00 37.56 421,074 +0.73(+1.98%)
Aug 07, 2008 36.67 38.08 36.19 36.83 485,107 +1.35(+3.80%)
Aug 06, 2008 33.56 35.87 33.17 35.48 1,166,788 +2.10(+6.29%)
Aug 05, 2008 38.00 38.50 32.36 33.38 1,090,483 -4.76(-12.48%)
Aug 04, 2008 36.75 40.22 36.75 38.14 1,275,775 +0.71(+1.90%)
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.