FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.95 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 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%)
Jun 01, 2010 28.24 28.59 27.36 27.36 126,800 -1.18(-4.13%)
May 28, 2010 27.38 28.93 26.95 28.54 205,955 +1.16(+4.24%)
May 27, 2010 27.11 27.57 26.98 27.38 140,579 +0.92(+3.48%)
May 26, 2010 26.50 27.37 26.35 26.46 118,114 +0.17(+0.65%)
May 25, 2010 25.62 26.44 24.60 26.29 283,692 -0.16(-0.60%)
May 24, 2010 27.04 27.26 26.33 26.45 131,822 -0.75(-2.76%)
May 21, 2010 26.46 27.42 25.69 27.20 218,076 +0.44(+1.64%)
May 20, 2010 26.77 27.64 26.66 26.76 178,919 -1.24(-4.43%)
May 19, 2010 28.62 28.70 27.17 28.00 285,909 -0.79(-2.74%)
May 18, 2010 30.24 30.56 28.70 28.79 108,946 -1.17(-3.91%)
May 17, 2010 30.20 30.56 29.30 29.96 215,954 -0.23(-0.76%)
May 14, 2010 30.49 30.91 29.82 30.19 327,248 -0.64(-2.08%)
May 13, 2010 31.06 31.98 30.67 30.83 211,878 -0.17(-0.55%)
May 12, 2010 30.08 31.22 30.08 31.00 143,687 +1.09(+3.64%)
May 11, 2010 30.20 30.30 29.31 29.91 180,816 -0.22(-0.73%)
May 10, 2010 29.97 30.87 29.60 30.13 377,683 +1.77(+6.24%)
May 07, 2010 28.00 29.08 27.52 28.36 458,771 +0.20(+0.71%)
May 06, 2010 28.30 28.75 26.38 28.16 377,408 -0.39(-1.37%)
May 05, 2010 27.45 28.84 27.11 28.55 306,346 +0.30(+1.06%)
May 04, 2010 28.84 29.78 28.00 28.25 244,658 -1.14(-3.88%)
May 03, 2010 28.65 29.83 28.41 29.39 150,145 +0.90(+3.16%)
Apr 30, 2010 29.94 30.02 28.42 28.49 137,849 -1.41(-4.72%)
Apr 29, 2010 29.32 30.24 29.32 29.90 122,772 +0.88(+3.03%)
Apr 28, 2010 29.26 29.26 28.60 29.02 157,854 -0.12(-0.41%)
Apr 27, 2010 29.62 30.30 29.02 29.14 203,665 -0.58(-1.95%)
Apr 26, 2010 29.69 30.00 29.57 29.72 49,087 -0.03(-0.10%)
Apr 23, 2010 29.71 30.00 29.58 29.75 117,607 -0.09(-0.30%)
Apr 22, 2010 29.09 29.85 28.66 29.84 99,402 +0.62(+2.12%)
Apr 21, 2010 29.25 29.43 28.95 29.22 124,101 +0.00(+0.00%)
Apr 20, 2010 28.60 29.25 28.38 29.22 111,696 +0.84(+2.96%)
Apr 19, 2010 28.13 28.76 27.70 28.38 85,819 +0.05(+0.18%)
Apr 16, 2010 28.50 28.94 28.01 28.33 145,401 -0.27(-0.94%)
Apr 15, 2010 28.75 28.99 28.14 28.60 172,154 -0.16(-0.56%)
Apr 14, 2010 28.10 28.78 28.08 28.76 133,717 +0.73(+2.60%)
Apr 13, 2010 28.59 28.59 27.49 28.03 236,296 -0.73(-2.54%)
Apr 12, 2010 29.67 29.67 28.65 28.76 203,867 -0.82(-2.77%)
Apr 09, 2010 29.51 29.88 29.44 29.58 62,062 +0.09(+0.31%)
Apr 08, 2010 29.30 29.73 29.13 29.49 90,993 +0.13(+0.44%)
Apr 07, 2010 29.25 29.66 29.00 29.36 218,597 +0.16(+0.55%)
Apr 06, 2010 28.66 29.45 28.52 29.20 207,341 +0.53(+1.85%)
Apr 05, 2010 28.38 28.79 28.06 28.67 92,817 +0.53(+1.88%)
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.