FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.87 USD  -0.04 (-0.13%)
Streaming Delayed Price  /  Updated: 2:41 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 48.27 48.60 48.60 48.60 78,600 +0.38(+0.79%)
Dec 30, 2013 48.87 49.12 47.73 48.22 132,709 -0.71(-1.45%)
Dec 27, 2013 49.58 49.58 48.79 48.93 141,516 -0.42(-0.85%)
Dec 26, 2013 49.83 49.94 49.29 49.35 58,005 -0.39(-0.78%)
Dec 24, 2013 49.21 49.84 49.01 49.74 57,467 +0.67(+1.37%)
Dec 23, 2013 48.30 49.27 48.20 49.07 118,647 +1.07(+2.23%)
Dec 20, 2013 47.31 48.11 47.11 48.00 290,631 +0.69(+1.46%)
Dec 19, 2013 47.80 47.87 47.26 47.31 107,154 -0.40(-0.84%)
Dec 18, 2013 46.89 47.90 46.65 47.71 106,918 +0.82(+1.75%)
Dec 17, 2013 46.76 47.00 46.23 46.89 177,691 -0.04(-0.09%)
Dec 16, 2013 47.17 47.17 46.61 46.93 343,924 +0.93(+2.02%)
Dec 13, 2013 45.98 46.27 45.73 46.00 241,228 -0.05(-0.11%)
Dec 12, 2013 46.18 46.24 45.55 46.05 153,149 -0.20(-0.43%)
Dec 11, 2013 46.96 46.96 46.14 46.25 160,194 -0.59(-1.26%)
Dec 10, 2013 47.50 47.85 46.68 46.84 125,126 -0.64(-1.35%)
Dec 09, 2013 46.83 47.55 46.50 47.48 203,584 +0.55(+1.17%)
Dec 06, 2013 47.29 47.66 46.79 46.93 0 -0.07(-0.15%)
Dec 05, 2013 46.75 47.17 46.35 47.00 0 +0.23(+0.49%)
Dec 04, 2013 46.94 47.24 46.71 46.77 0 -0.37(-0.78%)
Dec 03, 2013 47.25 47.29 46.82 47.14 0 -0.13(-0.28%)
Dec 02, 2013 47.75 48.11 46.87 47.27 156,523 -0.71(-1.48%)
Nov 29, 2013 47.92 48.75 47.64 47.98 0 +0.49(+1.03%)
Nov 27, 2013 47.45 47.68 47.04 47.49 0 -0.06(-0.13%)
Nov 26, 2013 47.35 47.90 47.03 47.55 0 +0.03(+0.06%)
Nov 25, 2013 47.19 47.67 46.81 47.52 184,222 +0.34(+0.72%)
Nov 22, 2013 47.89 47.89 46.59 47.18 0 -0.56(-1.17%)
Nov 21, 2013 47.65 48.24 47.46 47.74 99,544 +0.16(+0.34%)
Nov 20, 2013 47.59 47.67 47.10 47.58 0 +0.42(+0.89%)
Nov 19, 2013 47.17 47.55 47.02 47.16 119,614 -0.11(-0.23%)
Nov 18, 2013 47.20 47.58 47.05 47.27 0 +0.07(+0.15%)
Nov 15, 2013 47.56 47.59 47.20 47.20 0 -0.49(-1.03%)
Nov 14, 2013 47.17 47.98 46.90 47.69 0 +1.23(+2.65%)
Nov 12, 2013 46.71 46.99 45.96 46.46 0 -0.56(-1.19%)
Nov 11, 2013 47.53 47.87 46.99 47.02 0 -0.53(-1.11%)
Nov 08, 2013 47.37 47.99 47.04 47.55 0 +0.10(+0.21%)
Nov 07, 2013 48.56 48.65 47.36 47.45 118,554 -1.15(-2.37%)
Nov 06, 2013 48.79 49.41 48.24 48.60 49,975 -0.01(-0.02%)
Nov 05, 2013 48.95 49.43 48.56 48.61 84,358 -0.58(-1.18%)
Nov 04, 2013 49.69 49.83 48.84 49.19 116,627 -0.50(-1.01%)
Nov 01, 2013 49.96 50.52 49.24 49.69 0 -0.43(-0.86%)
Oct 31, 2013 50.17 50.74 50.07 50.12 0 -0.17(-0.34%)
Oct 30, 2013 50.91 53.95 49.80 50.29 206,217 -0.83(-1.62%)
Oct 29, 2013 52.94 52.94 49.51 51.12 0 -4.44(-7.99%)
Oct 28, 2013 55.91 55.97 55.38 55.56 0 -0.23(-0.41%)
Oct 25, 2013 56.21 56.21 55.41 55.79 0 +0.01(+0.02%)
Oct 24, 2013 55.79 56.20 55.54 55.78 66,294 -0.48(-0.85%)
Oct 23, 2013 56.41 56.84 56.22 56.26 0 -0.49(-0.86%)
Oct 22, 2013 56.52 56.91 56.13 56.75 55,209 +0.60(+1.07%)
Oct 21, 2013 56.75 56.94 56.03 56.15 82,667 -0.36(-0.64%)
Oct 18, 2013 55.85 56.85 55.46 56.51 135,695 +1.30(+2.35%)
Oct 17, 2013 54.44 55.35 54.08 55.21 87,988 +0.50(+0.91%)
Oct 16, 2013 54.71 54.97 54.62 54.71 56,888 +0.01(+0.02%)
Oct 15, 2013 54.24 55.00 54.24 54.70 53,876 +0.21(+0.39%)
Oct 14, 2013 54.22 54.65 53.61 54.49 36,647 +0.15(+0.28%)
Oct 11, 2013 53.07 54.41 52.60 54.34 0 +0.85(+1.59%)
Oct 10, 2013 52.88 53.74 52.39 53.49 35,688 +1.06(+2.03%)
Oct 09, 2013 52.43 53.01 52.03 52.43 69,405 +0.12(+0.23%)
Oct 08, 2013 52.50 52.71 52.13 52.31 32,007 -0.44(-0.83%)
Oct 07, 2013 52.63 52.99 52.61 52.75 0 -0.22(-0.42%)
Oct 04, 2013 51.78 53.13 51.37 52.97 0 +1.02(+1.96%)
Oct 03, 2013 52.99 52.99 51.48 51.95 0 -1.07(-2.02%)
Oct 02, 2013 53.02 53.24 52.40 53.02 63,565 -0.22(-0.41%)
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.