FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.94 USD  -0.03 (-0.09%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 50.73 50.83 49.69 49.92 138,415 -0.44(-0.87%)
Jan 30, 2012 50.43 50.86 50.28 50.36 134,310 -0.58(-1.14%)
Jan 27, 2012 48.67 51.14 48.67 50.94 270,456 +2.00(+4.09%)
Jan 26, 2012 49.34 49.79 48.72 48.94 121,595 -0.27(-0.54%)
Jan 25, 2012 47.86 49.30 47.61 49.21 261,626 +1.16(+2.40%)
Jan 24, 2012 47.38 48.09 47.38 48.05 107,136 +0.25(+0.52%)
Jan 23, 2012 47.39 47.97 47.29 47.80 120,955 +0.39(+0.82%)
Jan 20, 2012 47.50 47.90 47.28 47.41 113,156 -0.25(-0.52%)
Jan 19, 2012 47.98 47.98 47.47 47.66 80,319 -0.24(-0.50%)
Jan 18, 2012 47.69 48.01 46.95 47.90 83,638 +0.21(+0.44%)
Jan 17, 2012 48.27 48.95 47.37 47.69 142,619 +0.36(+0.76%)
Jan 13, 2012 48.79 49.19 47.21 47.33 219,075 -2.09(-4.23%)
Jan 12, 2012 50.15 50.44 48.53 49.42 149,851 -0.57(-1.14%)
Jan 11, 2012 49.71 50.46 49.71 49.99 120,040 -0.33(-0.66%)
Jan 10, 2012 51.30 51.30 50.20 50.32 126,351 -0.42(-0.83%)
Jan 09, 2012 50.80 51.08 50.25 50.74 107,619 +0.13(+0.26%)
Jan 06, 2012 50.08 51.24 50.08 50.61 282,498 +0.60(+1.20%)
Jan 05, 2012 48.79 50.04 48.69 50.01 329,305 +0.86(+1.75%)
Jan 04, 2012 49.29 49.67 49.01 49.15 214,172 +0.59(+1.21%)
Dec 30, 2011 48.90 49.10 48.52 48.56 113,332 -0.42(-0.86%)
Dec 29, 2011 48.56 49.23 48.07 48.98 99,461 +0.50(+1.03%)
Dec 28, 2011 49.25 49.70 48.40 48.48 97,923 -0.82(-1.66%)
Dec 27, 2011 49.36 49.47 48.95 49.30 88,935 -0.06(-0.12%)
Dec 23, 2011 49.57 49.75 49.23 49.36 70,975 +0.38(+0.78%)
Dec 21, 2011 48.68 49.28 48.46 48.98 115,397 +0.05(+0.10%)
Dec 20, 2011 49.27 49.67 48.72 48.93 178,113 +0.41(+0.85%)
Dec 19, 2011 49.18 49.99 48.40 48.52 114,911 -0.29(-0.59%)
Dec 16, 2011 48.35 49.86 48.25 48.81 148,332 +0.64(+1.33%)
Dec 15, 2011 48.50 48.87 47.64 48.17 94,495 +0.44(+0.92%)
Dec 14, 2011 47.86 48.39 47.34 47.73 156,974 -0.64(-1.32%)
Dec 13, 2011 48.45 49.84 48.00 48.37 103,466 +0.51(+1.07%)
Dec 12, 2011 48.89 49.07 47.53 47.86 156,447 -2.01(-4.03%)
Dec 09, 2011 48.25 50.00 47.79 49.87 113,795 +1.87(+3.90%)
Dec 08, 2011 49.04 49.48 47.81 48.00 116,516 -1.45(-2.93%)
Dec 07, 2011 48.94 49.67 48.24 49.45 101,717 +0.30(+0.61%)
Dec 06, 2011 48.88 49.34 48.22 49.15 211,518 +0.26(+0.53%)
Dec 05, 2011 50.80 50.80 48.57 48.89 139,926 -0.89(-1.79%)
Dec 02, 2011 50.24 50.29 49.51 49.78 225,805 +0.43(+0.87%)
Dec 01, 2011 48.89 50.24 48.63 49.35 189,102 +0.10(+0.20%)
Nov 30, 2011 48.06 49.59 47.30 49.25 357,098 +3.05(+6.60%)
Nov 29, 2011 46.24 46.77 45.65 46.20 196,529 +0.30(+0.65%)
Nov 28, 2011 44.84 46.18 44.03 45.90 273,259 +2.77(+6.42%)
Nov 25, 2011 42.16 43.61 42.11 43.13 86,253 +0.69(+1.63%)
Nov 23, 2011 42.59 43.00 41.97 42.44 144,805 -0.66(-1.53%)
Nov 22, 2011 42.36 43.25 41.95 43.10 99,363 +0.73(+1.72%)
Nov 21, 2011 42.59 42.94 41.90 42.37 53,358 -1.09(-2.51%)
Nov 18, 2011 43.34 44.16 43.23 43.46 61,441 +0.05(+0.12%)
Nov 17, 2011 44.06 44.90 43.14 43.41 72,783 -0.79(-1.79%)
Nov 16, 2011 45.54 45.81 44.19 44.20 69,326 -1.72(-3.75%)
Nov 15, 2011 44.71 46.27 44.59 45.92 60,823 +0.88(+1.95%)
Nov 14, 2011 45.94 46.39 44.64 45.04 53,338 -0.97(-2.11%)
Nov 11, 2011 45.45 46.50 45.25 46.01 87,186 +1.08(+2.40%)
Nov 10, 2011 45.46 45.77 44.45 44.93 51,214 +0.24(+0.54%)
Nov 09, 2011 45.90 45.90 44.62 44.69 223,745 -0.25(-0.56%)
Nov 08, 2011 42.31 45.38 41.46 44.94 214,658 +1.65(+3.81%)
Nov 07, 2011 43.49 43.88 42.17 43.29 116,195 -0.19(-0.44%)
Nov 04, 2011 43.57 43.93 42.83 43.48 61,906 -0.70(-1.58%)
Nov 03, 2011 44.11 44.39 43.40 44.18 116,129 +0.70(+1.61%)
Nov 02, 2011 42.92 43.87 42.58 43.48 87,034 +1.13(+2.67%)
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.