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 (%)
Jan 29, 2010 20.04 20.35 19.40 19.56 168,867 -0.46(-2.30%)
Jan 28, 2010 19.92 20.23 19.56 20.02 165,895 +0.12(+0.60%)
Jan 27, 2010 20.02 20.17 19.11 19.90 228,584 -0.27(-1.34%)
Jan 26, 2010 20.66 20.66 19.83 20.17 258,780 -0.62(-2.98%)
Jan 25, 2010 20.99 21.30 20.68 20.79 106,443 -0.09(-0.43%)
Jan 22, 2010 20.84 21.49 20.50 20.88 125,049 -0.07(-0.33%)
Jan 21, 2010 22.09 22.14 20.89 20.95 183,310 -1.04(-4.73%)
Jan 20, 2010 22.37 22.50 21.54 21.99 108,844 -0.51(-2.27%)
Jan 19, 2010 21.75 22.60 21.65 22.50 134,694 +0.82(+3.78%)
Jan 15, 2010 22.64 21.68 21.68 21.68 153,100 -0.88(-3.90%)
Jan 14, 2010 22.27 22.83 22.01 22.56 167,954 +0.15(+0.67%)
Jan 13, 2010 22.20 22.53 21.67 22.41 105,820 +0.21(+0.95%)
Jan 12, 2010 22.34 22.49 22.19 22.20 218,008 -0.24(-1.07%)
Jan 11, 2010 22.78 22.78 22.08 22.44 179,872 -0.08(-0.36%)
Jan 08, 2010 22.60 22.73 22.40 22.52 103,837 -0.22(-0.97%)
Jan 07, 2010 22.72 22.79 22.12 22.74 123,539 -0.04(-0.18%)
Jan 06, 2010 23.39 23.39 22.64 22.78 130,831 -0.68(-2.90%)
Jan 05, 2010 23.45 23.88 23.21 23.46 160,168 -0.04(-0.17%)
Jan 04, 2010 23.31 23.50 23.03 23.50 174,877 +0.52(+2.26%)
Dec 31, 2009 23.05 22.98 22.98 22.98 153,900 -0.01(-0.04%)
Dec 30, 2009 22.50 23.00 22.45 22.99 80,601 +0.40(+1.77%)
Dec 29, 2009 22.68 22.99 22.51 22.59 57,047 +0.01(+0.04%)
Dec 28, 2009 22.60 22.70 22.51 22.58 125,983 +0.01(+0.04%)
Dec 24, 2009 22.04 22.82 22.04 22.57 55,855 +0.67(+3.06%)
Dec 23, 2009 21.70 22.11 21.50 21.90 112,200 +0.21(+0.97%)
Dec 22, 2009 21.94 22.22 21.50 21.69 201,841 -0.25(-1.14%)
Dec 21, 2009 22.43 22.50 21.71 21.94 276,396 -0.43(-1.92%)
Dec 18, 2009 23.08 23.08 21.94 22.37 332,281 -0.44(-1.93%)
Dec 17, 2009 23.16 23.45 22.75 22.81 133,113 -0.40(-1.72%)
Dec 16, 2009 23.13 23.45 23.00 23.21 175,116 +0.35(+1.53%)
Dec 15, 2009 23.33 23.41 22.69 22.86 131,648 -0.42(-1.80%)
Dec 14, 2009 23.12 23.43 22.58 23.28 147,302 -0.08(-0.34%)
Dec 11, 2009 23.46 23.82 23.01 23.36 74,547 -0.03(-0.13%)
Dec 10, 2009 23.44 23.55 22.92 23.39 179,144 +0.00(+0.00%)
Dec 09, 2009 24.07 24.07 22.85 23.39 194,178 -0.59(-2.46%)
Dec 08, 2009 24.30 24.61 23.55 23.98 263,168 -0.39(-1.60%)
Dec 07, 2009 24.55 24.68 24.00 24.37 139,489 -0.31(-1.26%)
Dec 04, 2009 24.99 25.30 24.00 24.68 175,454 +0.22(+0.90%)
Dec 03, 2009 25.02 25.16 24.41 24.46 223,548 -0.39(-1.57%)
Dec 02, 2009 24.96 25.40 24.25 24.85 324,670 -0.59(-2.32%)
Dec 01, 2009 25.14 25.78 25.01 25.44 260,194 +0.67(+2.70%)
Nov 30, 2009 24.01 25.11 23.85 24.77 293,208 +0.66(+2.74%)
Nov 27, 2009 23.75 24.40 23.51 24.11 59,849 -0.31(-1.27%)
Nov 25, 2009 24.49 24.82 24.29 24.42 87,173 +0.18(+0.74%)
Nov 24, 2009 24.32 24.39 24.00 24.24 128,183 -0.08(-0.33%)
Nov 23, 2009 24.49 25.14 24.18 24.32 153,674 +0.09(+0.37%)
Nov 20, 2009 24.72 24.90 24.00 24.23 202,473 -0.75(-3.00%)
Nov 19, 2009 25.03 25.03 24.21 24.98 205,568 -0.22(-0.87%)
Nov 18, 2009 25.71 25.94 25.18 25.20 135,604 -0.58(-2.25%)
Nov 17, 2009 25.40 26.46 24.58 25.78 320,880 +0.23(+0.90%)
Nov 16, 2009 23.74 25.98 23.70 25.55 416,254 +1.99(+8.45%)
Nov 13, 2009 23.45 24.00 23.25 23.56 135,539 +0.16(+0.68%)
Nov 12, 2009 23.68 24.13 23.24 23.40 249,267 -0.28(-1.18%)
Nov 11, 2009 23.71 23.98 23.58 23.68 149,662 +0.21(+0.89%)
Nov 10, 2009 22.05 23.86 22.05 23.47 335,861 +1.44(+6.54%)
Nov 09, 2009 21.28 22.23 21.28 22.03 183,599 +1.16(+5.56%)
Nov 06, 2009 20.46 21.03 20.45 20.87 107,154 +0.25(+1.21%)
Nov 05, 2009 20.57 21.23 20.40 20.62 195,357 +0.26(+1.28%)
Nov 04, 2009 22.21 22.21 20.31 20.36 296,580 -1.65(-7.50%)
Nov 03, 2009 20.60 22.73 20.14 22.01 435,822 +2.46(+12.58%)
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.