FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
33.57 USD  -1.35 (-3.87%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 52.31 52.95 52.04 52.50 106,555 +0.42(+0.81%)
May 29, 2014 53.01 53.01 51.72 52.08 75,471 -0.58(-1.10%)
May 28, 2014 53.50 53.50 51.77 52.66 160,228 -1.13(-2.10%)
May 27, 2014 53.86 54.15 53.18 53.79 73,285 +0.31(+0.58%)
May 23, 2014 53.37 53.48 53.48 53.48 82,000 -0.35(-0.65%)
May 22, 2014 53.08 53.92 52.73 53.83 40,079 +1.04(+1.97%)
May 21, 2014 53.85 54.32 52.50 52.79 124,909 -0.77(-1.44%)
May 20, 2014 54.16 54.89 53.19 53.56 102,773 -0.86(-1.58%)
May 19, 2014 54.32 54.83 53.93 54.42 43,998 -0.09(-0.17%)
May 16, 2014 53.52 54.51 53.33 54.51 55,288 +0.47(+0.87%)
May 15, 2014 54.31 54.38 53.53 54.04 60,288 -0.67(-1.22%)
May 14, 2014 54.47 55.76 53.56 54.71 113,362 +0.24(+0.44%)
May 13, 2014 55.55 55.55 54.41 54.47 63,212 -1.16(-2.09%)
May 12, 2014 54.35 55.81 54.35 55.63 100,447 +1.52(+2.81%)
May 09, 2014 53.63 54.34 52.41 54.11 95,834 +0.15(+0.28%)
May 08, 2014 55.94 56.08 53.82 53.96 98,127 -1.93(-3.45%)
May 07, 2014 55.22 56.12 54.92 55.89 67,026 +0.84(+1.53%)
May 06, 2014 55.65 56.52 54.65 55.05 76,550 -0.89(-1.59%)
May 05, 2014 55.82 57.35 55.32 55.94 95,793 -0.26(-0.46%)
May 02, 2014 56.13 57.22 56.12 56.20 82,601 +0.28(+0.50%)
May 01, 2014 56.12 56.70 55.50 55.92 121,283 -0.52(-0.92%)
Apr 30, 2014 56.00 56.63 55.27 56.44 132,397 +0.16(+0.28%)
Apr 29, 2014 50.96 58.40 50.96 56.28 513,022 +4.59(+8.88%)
Apr 28, 2014 51.65 52.90 51.12 51.69 119,509 +0.36(+0.70%)
Apr 25, 2014 51.39 52.09 51.13 51.33 120,416 -0.38(-0.73%)
Apr 24, 2014 52.33 52.70 51.04 51.71 139,160 -0.23(-0.44%)
Apr 23, 2014 52.37 52.62 51.84 51.94 191,988 -0.40(-0.76%)
Apr 22, 2014 52.86 52.86 52.09 52.34 205,376 -0.38(-0.72%)
Apr 21, 2014 52.86 52.90 51.95 52.72 118,609 -0.21(-0.40%)
Apr 17, 2014 52.25 52.93 52.93 52.93 129,800 +0.69(+1.32%)
Apr 16, 2014 53.06 53.27 52.18 52.24 94,173 -0.51(-0.97%)
Apr 15, 2014 52.90 53.20 51.90 52.75 64,345 -0.10(-0.19%)
Apr 14, 2014 52.41 53.19 52.34 52.85 90,970 +0.68(+1.30%)
Apr 11, 2014 52.42 53.13 51.85 52.17 83,677 -0.73(-1.38%)
Apr 10, 2014 53.80 54.06 52.78 52.90 121,827 -1.09(-2.02%)
Apr 09, 2014 53.76 54.18 52.66 53.99 59,482 +0.50(+0.93%)
Apr 08, 2014 53.72 54.13 52.94 53.49 80,463 -0.19(-0.35%)
Apr 07, 2014 54.61 54.61 53.23 53.68 99,595 -1.12(-2.04%)
Apr 04, 2014 56.36 56.36 54.48 54.80 109,956 -1.05(-1.88%)
Apr 03, 2014 56.59 56.86 55.55 55.85 85,047 -0.88(-1.55%)
Apr 02, 2014 56.91 56.95 56.47 56.73 82,477 -0.07(-0.12%)
Apr 01, 2014 56.75 56.89 56.49 56.80 141,794 +0.10(+0.18%)
Mar 31, 2014 56.12 57.32 55.99 56.70 121,441 +0.72(+1.29%)
Mar 28, 2014 55.68 56.14 55.41 55.98 147,339 +0.49(+0.88%)
Mar 27, 2014 55.54 55.96 55.07 55.49 144,357 +0.10(+0.18%)
Mar 26, 2014 55.84 55.84 54.82 55.39 151,319 +0.05(+0.09%)
Mar 25, 2014 55.64 56.00 54.96 55.34 56,190 +0.05(+0.09%)
Mar 24, 2014 55.17 55.45 54.73 55.29 100,793 +0.06(+0.11%)
Mar 21, 2014 55.00 55.59 55.00 55.23 302,233 +0.48(+0.88%)
Mar 20, 2014 54.87 55.31 54.28 54.75 111,705 -0.36(-0.65%)
Mar 19, 2014 55.81 55.92 54.82 55.11 63,456 -0.75(-1.34%)
Mar 18, 2014 55.62 56.14 55.50 55.86 101,186 +0.43(+0.78%)
Mar 17, 2014 55.38 55.88 54.95 55.43 195,623 +0.18(+0.33%)
Mar 14, 2014 55.00 55.94 54.56 55.25 119,411 -0.06(-0.11%)
Mar 13, 2014 55.49 55.54 54.73 55.31 123,986 +0.07(+0.13%)
Mar 12, 2014 55.39 55.66 55.21 55.24 113,375 -0.33(-0.59%)
Mar 11, 2014 55.78 55.94 55.33 55.57 174,399 -0.27(-0.48%)
Mar 10, 2014 55.62 56.04 55.45 55.84 127,225 +0.25(+0.45%)
Mar 07, 2014 55.85 56.34 55.50 55.59 88,668 -0.19(-0.34%)
Mar 06, 2014 55.45 56.16 55.45 55.78 67,665 +0.38(+0.69%)
Mar 05, 2014 56.23 56.67 55.07 55.40 113,215 -0.96(-1.70%)
Mar 04, 2014 55.23 57.10 55.23 56.36 464,658 +1.75(+3.20%)
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.