FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.96 USD  +0.01 (+0.03%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.08 20.52 19.04 19.35 244,097 -0.89(-4.40%)
Oct 29, 2009 19.57 20.33 19.57 20.24 139,526 +0.67(+3.42%)
Oct 28, 2009 20.36 20.55 19.50 19.57 219,988 -0.86(-4.21%)
Oct 27, 2009 20.73 20.74 20.39 20.43 94,702 -0.16(-0.78%)
Oct 26, 2009 21.49 21.80 20.50 20.59 203,827 -0.70(-3.29%)
Oct 23, 2009 21.09 21.50 20.96 21.29 198,649 +0.06(+0.28%)
Oct 22, 2009 21.08 21.31 20.92 21.23 116,598 +0.05(+0.24%)
Oct 21, 2009 21.44 21.62 21.18 21.18 186,847 -0.36(-1.67%)
Oct 20, 2009 21.32 21.82 21.22 21.54 284,215 -0.22(-1.01%)
Oct 19, 2009 21.00 21.94 20.94 21.76 172,543 +0.87(+4.16%)
Oct 16, 2009 21.00 21.00 20.75 20.89 106,388 -0.25(-1.18%)
Oct 15, 2009 20.80 21.18 20.56 21.14 86,733 +0.10(+0.48%)
Oct 14, 2009 20.95 21.04 20.61 21.04 176,672 +0.26(+1.25%)
Oct 13, 2009 20.80 20.80 20.40 20.78 107,799 -0.05(-0.24%)
Oct 12, 2009 20.81 21.00 20.60 20.83 121,963 +0.20(+0.97%)
Oct 09, 2009 20.20 20.66 20.10 20.63 75,865 +0.48(+2.38%)
Oct 08, 2009 20.10 20.36 20.09 20.15 134,656 +0.35(+1.77%)
Oct 07, 2009 19.43 19.96 19.43 19.80 141,636 +0.35(+1.80%)
Oct 06, 2009 19.21 19.70 19.08 19.45 101,623 +0.42(+2.21%)
Oct 05, 2009 18.75 19.07 18.46 19.03 157,334 +0.43(+2.31%)
Oct 02, 2009 18.63 19.00 18.28 18.60 114,186 -0.31(-1.64%)
Oct 01, 2009 18.56 19.05 18.50 18.91 198,350 +0.41(+2.22%)
Sep 30, 2009 19.65 19.75 18.50 18.50 319,408 -1.08(-5.52%)
Sep 29, 2009 19.75 20.05 19.49 19.58 178,053 -0.15(-0.76%)
Sep 28, 2009 19.88 20.49 18.91 19.73 193,566 +0.01(+0.05%)
Sep 25, 2009 19.93 20.07 19.21 19.72 129,038 -0.33(-1.65%)
Sep 24, 2009 20.74 20.90 19.80 20.05 127,472 -0.71(-3.42%)
Sep 23, 2009 20.95 21.44 20.71 20.76 78,273 -0.22(-1.05%)
Sep 22, 2009 21.07 21.35 20.70 20.98 83,612 +0.00(+0.00%)
Sep 21, 2009 20.96 21.08 20.64 20.98 108,722 -0.12(-0.57%)
Sep 18, 2009 20.59 21.14 20.49 21.10 197,064 +0.58(+2.83%)
Sep 17, 2009 20.57 20.94 20.47 20.52 76,617 +0.02(+0.10%)
Sep 16, 2009 20.50 20.95 20.40 20.50 116,811 +0.15(+0.74%)
Sep 15, 2009 19.78 20.44 19.70 20.35 107,205 +0.63(+3.19%)
Sep 14, 2009 19.60 19.92 19.30 19.72 138,278 +0.13(+0.66%)
Sep 11, 2009 19.69 19.99 19.50 19.59 104,345 -0.10(-0.51%)
Sep 10, 2009 19.53 19.87 19.25 19.69 174,456 +0.16(+0.82%)
Sep 09, 2009 19.00 19.60 19.00 19.53 106,592 +0.58(+3.06%)
Sep 08, 2009 19.54 19.65 18.93 18.95 217,971 -0.37(-1.92%)
Sep 04, 2009 18.90 19.60 18.56 19.32 112,080 +0.36(+1.90%)
Sep 03, 2009 18.34 19.00 18.12 18.96 101,388 +0.69(+3.78%)
Sep 02, 2009 18.25 18.76 18.09 18.27 253,459 -0.09(-0.49%)
Sep 01, 2009 19.03 19.57 17.96 18.36 306,157 -0.73(-3.82%)
Aug 31, 2009 19.51 19.74 18.67 19.09 184,876 -0.54(-2.75%)
Aug 28, 2009 20.32 20.41 19.41 19.63 128,829 -0.56(-2.77%)
Aug 27, 2009 20.29 20.29 19.63 20.19 165,320 +0.00(+0.00%)
Aug 26, 2009 19.95 20.20 19.85 20.19 165,922 +0.28(+1.41%)
Aug 25, 2009 19.48 20.21 19.45 19.91 224,625 +0.47(+2.42%)
Aug 24, 2009 18.99 19.76 18.91 19.44 262,084 +0.75(+4.01%)
Aug 21, 2009 18.02 18.71 17.91 18.69 238,520 +0.89(+5.00%)
Aug 20, 2009 17.95 18.45 17.54 17.80 103,672 -0.25(-1.39%)
Aug 19, 2009 17.45 18.10 17.38 18.05 135,370 +0.37(+2.09%)
Aug 18, 2009 17.28 17.81 17.17 17.68 158,948 +0.55(+3.21%)
Aug 17, 2009 17.62 17.62 17.00 17.13 127,288 -0.85(-4.73%)
Aug 14, 2009 18.59 18.64 17.75 17.98 114,696 -0.68(-3.64%)
Aug 13, 2009 18.32 18.81 18.22 18.66 150,914 +0.39(+2.13%)
Aug 12, 2009 18.06 18.49 17.90 18.27 163,333 +0.16(+0.88%)
Aug 11, 2009 18.01 18.34 17.82 18.11 144,509 +0.06(+0.33%)
Aug 10, 2009 18.14 18.56 18.01 18.05 193,313 -0.43(-2.33%)
Aug 07, 2009 18.08 18.61 17.85 18.48 326,725 +0.83(+4.70%)
Aug 06, 2009 18.35 18.36 17.50 17.65 233,577 -0.56(-3.08%)
Aug 05, 2009 17.66 18.29 17.38 18.21 271,706 +0.55(+3.11%)
Aug 04, 2009 17.57 19.10 16.95 17.66 795,522 -2.21(-11.12%)
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.