FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.99 USD  UNCHANGED
Last Price  /  Updated: 6:07 PM EST, Feb 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.42 53.59 52.52 52.64 191,709 -0.43(-0.81%)
Jun 29, 2015 53.65 53.85 53.02 53.07 135,937 -0.68(-1.27%)
Jun 26, 2015 54.55 54.66 53.45 53.75 653,891 -0.55(-1.01%)
Jun 25, 2015 54.15 54.41 53.79 54.30 108,135 +0.06(+0.11%)
Jun 24, 2015 54.18 54.49 54.08 54.24 90,761 -0.25(-0.46%)
Jun 23, 2015 54.46 54.77 54.13 54.49 75,145 -0.01(-0.02%)
Jun 22, 2015 54.52 54.82 54.33 54.50 96,537 +0.07(+0.13%)
Jun 19, 2015 54.09 54.66 53.71 54.43 396,758 +0.50(+0.93%)
Jun 18, 2015 53.91 54.14 53.13 53.93 118,340 +0.36(+0.67%)
Jun 17, 2015 54.05 54.26 52.95 53.57 96,140 -0.35(-0.65%)
Jun 16, 2015 53.45 54.45 52.97 53.92 124,911 +0.55(+1.03%)
Jun 15, 2015 53.26 53.54 52.24 53.37 144,265 +0.17(+0.32%)
Jun 12, 2015 53.28 53.55 53.02 53.20 74,567 -0.02(-0.04%)
Jun 11, 2015 53.12 53.54 52.79 53.22 157,165 -0.20(-0.37%)
Jun 10, 2015 53.22 54.00 52.72 53.42 93,526 +0.58(+1.10%)
Jun 09, 2015 52.62 53.44 52.46 52.84 83,969 +0.01(+0.02%)
Jun 08, 2015 52.85 53.22 52.26 52.83 101,210 -0.33(-0.62%)
Jun 05, 2015 52.86 53.30 51.89 53.16 129,266 +0.38(+0.72%)
Jun 04, 2015 52.95 52.95 52.46 52.78 79,454 -0.22(-0.42%)
Jun 03, 2015 53.22 53.22 52.80 53.00 130,566 +0.04(+0.08%)
Jun 02, 2015 52.62 53.80 52.22 52.96 101,165 +0.40(+0.76%)
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.