FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
34.92 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:21 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 48.29 48.65 47.35 48.20 164,702 -0.61(-1.25%)
Jul 28, 2011 49.22 49.73 48.67 48.81 94,060 -0.18(-0.37%)
Jul 27, 2011 49.83 50.24 48.80 48.99 183,311 -0.96(-1.92%)
Jul 26, 2011 49.65 50.31 49.59 49.95 103,848 +0.27(+0.54%)
Jul 25, 2011 49.58 50.11 49.31 49.68 110,610 -0.40(-0.80%)
Jul 22, 2011 50.25 50.37 49.74 50.08 100,751 +0.23(+0.46%)
Jul 21, 2011 49.54 50.24 49.33 49.85 105,716 +0.40(+0.81%)
Jul 20, 2011 49.57 49.99 49.21 49.45 43,188 -0.16(-0.32%)
Jul 19, 2011 48.50 49.77 48.50 49.61 97,481 +1.57(+3.27%)
Jul 18, 2011 48.80 49.04 47.23 48.04 112,676 -1.00(-2.04%)
Jul 15, 2011 48.90 49.68 48.73 49.04 82,133 +0.26(+0.53%)
Jul 14, 2011 50.52 50.52 47.97 48.78 151,312 -1.71(-3.39%)
Jul 13, 2011 49.94 50.96 49.85 50.49 222,396 +0.64(+1.28%)
Jul 12, 2011 50.00 50.61 49.82 49.85 105,977 -0.18(-0.36%)
Jul 11, 2011 50.24 50.58 49.76 50.03 152,669 -0.78(-1.54%)
Jul 08, 2011 50.16 50.90 50.04 50.81 257,760 +0.27(+0.53%)
Jul 07, 2011 50.99 51.12 49.84 50.54 145,812 +0.34(+0.68%)
Jul 06, 2011 50.61 50.61 49.30 50.20 127,954 -0.60(-1.18%)
Jul 05, 2011 49.99 51.45 49.99 50.80 147,271 +0.88(+1.76%)
Jul 01, 2011 48.80 50.18 48.56 49.92 171,758 +1.12(+2.30%)
Jun 30, 2011 48.99 49.29 48.63 48.80 151,320 +0.10(+0.21%)
Jun 29, 2011 49.30 49.30 48.56 48.70 265,597 -0.31(-0.63%)
Jun 28, 2011 49.48 49.89 48.64 49.01 140,467 -0.37(-0.75%)
Jun 27, 2011 49.07 49.84 48.62 49.38 117,149 +0.47(+0.96%)
Jun 24, 2011 48.33 49.18 47.86 48.91 724,708 +0.61(+1.26%)
Jun 23, 2011 46.86 48.40 46.00 48.30 151,454 +0.94(+1.98%)
Jun 22, 2011 47.21 48.09 47.00 47.36 138,344 -0.15(-0.32%)
Jun 21, 2011 47.04 47.55 46.84 47.51 177,571 +0.98(+2.11%)
Jun 20, 2011 46.63 47.13 46.00 46.53 116,998 +0.39(+0.85%)
Jun 17, 2011 46.64 46.64 45.80 46.14 244,597 -0.22(-0.47%)
Jun 16, 2011 46.31 46.99 45.55 46.36 142,289 +0.11(+0.24%)
Jun 15, 2011 46.56 47.14 45.45 46.25 214,333 -0.55(-1.18%)
Jun 14, 2011 45.00 47.58 44.75 46.80 571,022 +2.09(+4.67%)
Jun 13, 2011 43.77 46.96 43.53 44.71 379,437 +2.22(+5.22%)
Jun 10, 2011 42.99 43.52 42.43 42.49 131,494 -0.81(-1.87%)
Jun 09, 2011 42.63 43.76 42.63 43.30 108,961 +0.74(+1.74%)
Jun 08, 2011 42.65 43.22 42.38 42.56 110,544 -0.34(-0.79%)
Jun 07, 2011 43.45 43.80 42.88 42.90 99,519 -0.21(-0.49%)
Jun 06, 2011 44.01 44.16 42.84 43.11 135,924 -0.78(-1.78%)
Jun 03, 2011 44.05 44.69 43.63 43.89 214,030 +0.66(+1.53%)
May 24, 2011 43.58 43.87 43.06 43.23 106,310 -0.19(-0.44%)
May 23, 2011 43.19 44.35 43.10 43.42 94,573 -0.31(-0.71%)
May 20, 2011 43.94 44.66 43.54 43.73 219,228 -0.54(-1.22%)
May 19, 2011 44.99 45.29 44.01 44.27 138,776 -0.27(-0.61%)
May 18, 2011 43.77 44.74 43.44 44.54 109,054 +0.87(+1.99%)
May 17, 2011 43.64 44.10 43.31 43.67 98,853 +0.01(+0.02%)
May 16, 2011 44.19 44.30 43.59 43.66 92,875 -0.70(-1.58%)
May 13, 2011 45.15 45.58 44.23 44.36 109,024 -0.88(-1.95%)
May 12, 2011 45.07 45.79 44.70 45.24 92,069 -0.22(-0.48%)
May 11, 2011 46.38 46.38 45.06 45.46 97,012 -1.03(-2.22%)
May 10, 2011 46.22 46.69 45.61 46.49 61,191 +0.67(+1.46%)
May 09, 2011 44.13 46.35 44.13 45.82 84,753 +1.76(+3.99%)
May 06, 2011 44.95 45.00 43.85 44.06 79,551 -0.20(-0.45%)
May 05, 2011 43.94 45.16 43.34 44.26 89,659 -0.11(-0.25%)
May 04, 2011 44.43 45.16 44.32 44.37 205,864 -0.07(-0.16%)
May 03, 2011 46.30 46.96 43.71 44.44 427,344 -1.06(-2.33%)
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.