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, 2010 25.55 26.48 25.15 26.08 160,149 +0.59(+2.31%)
Jun 29, 2010 26.52 26.90 25.21 25.49 154,109 -1.51(-5.59%)
Jun 25, 2010 26.93 27.50 26.58 27.00 737,213 +0.12(+0.45%)
Jun 24, 2010 27.56 27.56 26.70 26.88 162,894 -0.89(-3.20%)
Jun 23, 2010 28.19 28.19 27.38 27.77 75,892 -0.51(-1.80%)
Jun 22, 2010 28.68 29.12 28.15 28.28 181,681 -0.21(-0.74%)
Jun 21, 2010 29.06 29.25 28.17 28.49 180,586 -0.13(-0.45%)
Jun 18, 2010 28.12 28.62 27.84 28.62 160,797 +0.53(+1.89%)
Jun 17, 2010 27.75 28.13 27.48 28.09 101,180 +0.60(+2.18%)
Jun 16, 2010 27.29 27.67 26.92 27.49 67,238 +0.02(+0.07%)
Jun 15, 2010 26.99 27.57 26.76 27.47 133,385 +0.65(+2.42%)
Jun 14, 2010 26.34 27.33 26.24 26.82 146,539 +0.64(+2.44%)
Jun 11, 2010 25.49 26.19 25.34 26.18 152,976 +0.24(+0.93%)
Jun 10, 2010 25.60 26.29 25.09 25.94 152,788 +0.74(+2.94%)
Jun 09, 2010 25.42 25.70 25.04 25.20 100,116 -0.06(-0.24%)
Jun 08, 2010 25.55 25.58 24.96 25.26 155,931 -0.25(-0.98%)
Jun 07, 2010 26.52 26.52 25.43 25.51 113,472 -0.96(-3.63%)
Jun 04, 2010 26.78 27.09 26.30 26.47 120,044 -1.09(-3.96%)
Jun 03, 2010 27.60 28.15 27.20 27.56 88,380 +0.11(+0.40%)
Jun 02, 2010 27.38 27.69 26.75 27.45 209,370 +0.09(+0.33%)
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.