FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
35.34 USD  -0.04 (-0.10%)
Official Closing Price  /  Updated: 4:46 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.05 36.88 35.90 36.72 113,656 +0.69(+1.92%)
Oct 28, 2010 36.20 36.58 35.58 36.03 125,508 +0.03(+0.08%)
Oct 27, 2010 35.54 36.12 35.43 36.00 123,473 +0.18(+0.50%)
Oct 25, 2010 35.00 36.34 34.97 35.82 128,033 +1.05(+3.02%)
Oct 22, 2010 34.71 34.98 34.46 34.77 231,184 +0.09(+0.26%)
Oct 21, 2010 34.62 34.88 34.01 34.68 112,554 +0.34(+0.99%)
Oct 20, 2010 33.71 34.85 33.64 34.34 93,547 +0.88(+2.63%)
Oct 19, 2010 33.27 33.55 32.95 33.46 151,688 -0.43(-1.27%)
Oct 18, 2010 33.71 33.92 33.34 33.89 88,373 +0.31(+0.92%)
Oct 15, 2010 33.60 33.97 33.09 33.58 142,134 +0.19(+0.57%)
Oct 14, 2010 33.44 33.90 33.00 33.39 98,934 -0.20(-0.60%)
Oct 13, 2010 33.64 33.84 33.05 33.59 197,125 -0.44(-1.29%)
Oct 12, 2010 33.78 34.18 33.09 34.03 99,493 +0.04(+0.12%)
Oct 11, 2010 34.12 34.35 33.76 33.99 89,289 -0.06(-0.18%)
Oct 08, 2010 32.92 34.25 32.92 34.05 151,229 +1.04(+3.15%)
Oct 07, 2010 34.12 34.12 32.60 33.01 197,812 -0.84(-2.48%)
Oct 06, 2010 34.19 34.19 33.50 33.85 96,177 -0.47(-1.37%)
Oct 05, 2010 33.41 34.58 33.22 34.32 146,473 +1.38(+4.19%)
Oct 04, 2010 32.60 32.98 32.32 32.94 118,949 +0.19(+0.58%)
Oct 01, 2010 33.34 33.34 32.46 32.75 125,244 -0.35(-1.06%)
Sep 30, 2010 32.40 33.17 32.16 33.10 235,810 +0.90(+2.80%)
Sep 29, 2010 31.90 32.36 31.76 32.20 99,340 +0.10(+0.31%)
Sep 28, 2010 31.10 32.14 30.56 32.10 125,116 +1.18(+3.82%)
Sep 27, 2010 30.95 31.03 30.62 30.92 105,463 -0.08(-0.26%)
Sep 24, 2010 30.20 31.17 29.96 31.00 98,944 +1.13(+3.78%)
Sep 23, 2010 30.31 30.88 29.74 29.87 98,044 -0.74(-2.42%)
Sep 22, 2010 31.46 31.46 30.11 30.61 69,722 -0.15(-0.49%)
Sep 21, 2010 31.03 31.45 30.64 30.76 79,619 -0.36(-1.16%)
Sep 20, 2010 29.84 31.23 29.50 31.12 107,386 +1.30(+4.36%)
Sep 17, 2010 29.75 30.16 28.98 29.82 160,964 +0.93(+3.22%)
Sep 15, 2010 29.14 29.14 28.60 28.89 197,914 -0.46(-1.57%)
Sep 14, 2010 29.39 29.65 29.11 29.35 167,600 -0.22(-0.74%)
Sep 13, 2010 29.55 29.86 29.50 29.57 213,287 +0.24(+0.82%)
Sep 10, 2010 29.29 29.85 29.24 29.33 84,079 +0.06(+0.20%)
Sep 09, 2010 30.87 30.87 29.10 29.27 121,359 -1.03(-3.40%)
Sep 08, 2010 30.78 30.85 30.08 30.30 86,657 -0.30(-0.98%)
Sep 07, 2010 31.51 31.51 30.44 30.60 68,889 -0.91(-2.89%)
Sep 03, 2010 31.48 31.66 31.28 31.51 223,296 +0.51(+1.65%)
Sep 02, 2010 30.50 31.18 30.02 31.00 84,610 +0.36(+1.17%)
Sep 01, 2010 29.52 30.68 29.29 30.64 221,965 +1.47(+5.04%)
Aug 31, 2010 28.90 29.34 28.67 29.17 130,653 +0.22(+0.76%)
Aug 30, 2010 28.20 29.10 27.89 28.95 187,656 +0.84(+2.99%)
Aug 27, 2010 27.52 28.14 26.76 28.11 83,115 +0.99(+3.65%)
Aug 26, 2010 27.33 27.81 26.92 27.12 95,252 -0.02(-0.07%)
Aug 25, 2010 26.18 27.18 25.71 27.14 147,398 +0.70(+2.65%)
Aug 24, 2010 27.13 27.35 26.34 26.44 162,326 -1.06(-3.85%)
Aug 23, 2010 27.67 27.91 27.45 27.50 146,355 -0.10(-0.36%)
Aug 20, 2010 27.81 28.03 27.39 27.60 123,581 -0.30(-1.08%)
Aug 19, 2010 27.92 28.30 27.18 27.90 196,961 -0.05(-0.18%)
Aug 18, 2010 28.60 28.87 27.61 27.95 136,638 -0.64(-2.24%)
Aug 17, 2010 27.81 29.54 27.81 28.59 202,444 +1.18(+4.30%)
Aug 16, 2010 27.09 27.74 27.03 27.41 77,997 +0.04(+0.15%)
Aug 13, 2010 27.99 28.10 27.30 27.37 71,125 -0.80(-2.84%)
Aug 12, 2010 27.77 28.51 27.75 28.17 84,102 -0.17(-0.60%)
Aug 11, 2010 28.22 28.55 27.65 28.34 172,575 -1.54(-5.15%)
Aug 10, 2010 29.92 30.29 29.46 29.88 63,538 -0.39(-1.29%)
Aug 09, 2010 30.35 30.49 30.08 30.27 42,450 +0.04(+0.13%)
Aug 06, 2010 30.45 30.82 29.67 30.23 122,184 -0.60(-1.95%)
Aug 05, 2010 30.79 31.04 30.70 30.83 119,979 -0.22(-0.71%)
Aug 04, 2010 30.71 31.05 30.40 31.05 148,888 +0.42(+1.37%)
Aug 03, 2010 30.50 30.95 29.84 30.63 206,164 +0.57(+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.