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: 5:52 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.51 57.51 55.09 55.09 280,362 -2.62(-4.54%)
Sep 29, 2014 57.38 58.38 57.13 57.71 86,749 -0.20(-0.35%)
Sep 26, 2014 57.47 58.17 56.92 57.91 72,797 +0.80(+1.40%)
Sep 25, 2014 58.45 59.04 56.62 57.11 104,362 -1.26(-2.16%)
Sep 24, 2014 55.97 58.49 55.95 58.37 117,965 +2.72(+4.89%)
Sep 23, 2014 56.80 56.80 55.60 55.65 115,029 -1.18(-2.08%)
Sep 22, 2014 57.04 57.15 56.26 56.83 119,727 -0.35(-0.61%)
Sep 19, 2014 58.68 59.26 57.10 57.18 188,710 -1.44(-2.46%)
Sep 18, 2014 59.00 59.04 57.95 58.62 106,957 -0.12(-0.20%)
Sep 17, 2014 58.99 59.18 58.60 58.74 59,659 -0.07(-0.12%)
Sep 16, 2014 58.90 59.46 58.55 58.81 66,980 -0.06(-0.10%)
Sep 15, 2014 58.87 59.15 58.15 58.87 105,973 +0.17(+0.29%)
Sep 12, 2014 58.70 59.05 58.35 58.70 101,358 +0.03(+0.05%)
Sep 11, 2014 57.74 59.04 57.68 58.67 79,626 +0.64(+1.10%)
Sep 10, 2014 57.77 58.13 57.17 58.03 61,015 +0.21(+0.36%)
Sep 09, 2014 58.96 58.96 57.65 57.82 93,655 -1.14(-1.93%)
Sep 08, 2014 59.33 59.33 58.71 58.96 78,920 -0.40(-0.67%)
Sep 05, 2014 59.02 59.53 59.02 59.36 72,144 +0.18(+0.30%)
Sep 04, 2014 59.50 59.87 59.12 59.18 73,262 -0.15(-0.25%)
Sep 03, 2014 59.38 59.80 58.87 59.33 129,201 +0.28(+0.47%)
Sep 02, 2014 58.45 59.39 58.35 59.05 145,332 +0.90(+1.55%)
Aug 29, 2014 58.62 58.15 58.15 58.15 81,600 -0.18(-0.31%)
Aug 28, 2014 58.60 58.88 58.02 58.33 84,888 -0.33(-0.56%)
Aug 27, 2014 58.90 59.00 58.13 58.66 98,505 -0.03(-0.05%)
Aug 26, 2014 58.83 58.99 58.33 58.69 96,699 +0.16(+0.27%)
Aug 25, 2014 59.69 59.69 58.28 58.53 93,711 -0.67(-1.13%)
Aug 22, 2014 59.13 59.50 58.59 59.20 92,945 +0.16(+0.27%)
Aug 21, 2014 58.41 59.18 57.74 59.04 110,729 +0.76(+1.30%)
Aug 20, 2014 59.07 59.58 57.93 58.28 144,693 -1.07(-1.80%)
Aug 19, 2014 59.26 59.87 59.15 59.35 78,479 +0.12(+0.20%)
Aug 18, 2014 58.31 59.62 58.31 59.23 78,102 +0.96(+1.65%)
Aug 15, 2014 59.18 59.18 57.73 58.27 108,333 -0.51(-0.87%)
Aug 14, 2014 59.15 59.23 58.72 58.78 62,982 -0.38(-0.64%)
Aug 13, 2014 58.18 59.41 58.13 59.16 104,772 +0.64(+1.09%)
Aug 12, 2014 58.71 59.00 58.25 58.52 87,956 -0.41(-0.70%)
Aug 11, 2014 59.50 59.69 58.83 58.93 118,771 -0.31(-0.52%)
Aug 08, 2014 59.65 60.00 59.32 59.24 179,533 -0.13(-0.22%)
Aug 07, 2014 60.25 60.25 59.25 59.37 181,540 -0.55(-0.92%)
Aug 06, 2014 60.15 60.79 59.73 59.92 135,569 -0.47(-0.77%)
Aug 05, 2014 60.45 61.28 60.08 60.39 128,576 -0.38(-0.63%)
Aug 04, 2014 60.31 61.14 59.62 60.77 169,078 +0.81(+1.35%)
Aug 01, 2014 60.55 60.68 59.72 59.96 170,537 -0.47(-0.78%)
Jul 31, 2014 60.95 61.28 60.39 60.43 170,192 -1.05(-1.71%)
Jul 30, 2014 60.99 61.54 59.00 61.48 192,104 +1.10(+1.82%)
Jul 29, 2014 60.00 60.64 58.15 60.38 420,950 +2.52(+4.36%)
Jul 28, 2014 58.09 58.15 57.49 57.86 164,150 +0.06(+0.10%)
Jul 25, 2014 57.74 58.25 57.30 57.80 117,104 +0.02(+0.03%)
Jul 24, 2014 57.79 58.19 57.48 57.78 109,285 +0.22(+0.38%)
Jul 23, 2014 57.65 58.07 57.29 57.56 113,360 +0.04(+0.07%)
Jul 22, 2014 54.69 58.27 54.04 57.52 231,312 +3.23(+5.95%)
Jul 21, 2014 54.37 54.63 53.71 54.29 64,599 -0.34(-0.62%)
Jul 18, 2014 53.48 54.82 53.45 54.63 110,291 +1.02(+1.90%)
Jul 17, 2014 54.04 54.29 53.56 53.61 64,344 -0.61(-1.13%)
Jul 16, 2014 55.05 55.05 54.00 54.22 80,803 -0.46(-0.84%)
Jul 15, 2014 55.02 55.07 54.22 54.68 98,546 -0.11(-0.20%)
Jul 14, 2014 55.61 55.61 54.68 54.79 61,976 -0.22(-0.40%)
Jul 11, 2014 55.32 55.50 54.63 55.01 65,841 -0.40(-0.72%)
Jul 10, 2014 55.59 56.35 54.91 55.41 50,760 -1.15(-2.03%)
Jul 09, 2014 57.51 57.51 56.24 56.56 100,017 -0.65(-1.14%)
Jul 08, 2014 57.46 57.80 56.99 57.21 142,226 -0.21(-0.37%)
Jul 07, 2014 57.74 58.33 56.73 57.42 200,867 -0.45(-0.78%)
Jul 03, 2014 57.36 57.87 57.87 57.87 56,400 +0.79(+1.38%)
Jul 02, 2014 57.87 58.22 56.99 57.08 92,674 -0.72(-1.25%)
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.