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%)
Jun 01, 2015 52.56 52.90 52.07 52.56 213,179 +0.45(+0.86%)
May 29, 2015 52.41 52.62 51.50 52.11 121,107 -0.13(-0.25%)
May 28, 2015 52.01 52.51 51.78 52.24 114,389 -0.04(-0.08%)
May 27, 2015 51.92 52.48 51.59 52.28 93,223 +0.36(+0.69%)
May 26, 2015 51.47 52.33 51.22 51.92 134,849 +0.09(+0.17%)
May 22, 2015 53.06 51.83 51.83 51.83 92,900 -1.07(-2.02%)
May 21, 2015 52.73 53.00 52.46 52.90 112,722 +0.40(+0.76%)
May 20, 2015 52.24 52.75 51.59 52.50 207,438 +0.64(+1.23%)
May 19, 2015 52.15 52.61 51.40 51.86 119,555 -0.01(-0.02%)
May 18, 2015 51.52 52.09 51.29 51.87 138,715 +0.34(+0.66%)
May 15, 2015 51.06 51.94 50.69 51.53 116,565 +0.57(+1.12%)
May 14, 2015 50.10 51.35 50.10 50.96 205,366 +0.98(+1.96%)
May 13, 2015 49.87 50.36 49.74 49.98 191,629 -0.07(-0.14%)
May 12, 2015 50.00 50.33 49.79 50.05 211,696 +0.11(+0.22%)
May 11, 2015 49.66 50.07 49.35 49.94 180,325 +0.40(+0.81%)
May 08, 2015 50.13 50.49 49.20 49.54 222,486 -0.13(-0.26%)
May 07, 2015 50.83 50.83 49.21 49.67 250,897 -1.07(-2.11%)
May 06, 2015 51.25 51.25 50.52 50.74 120,609 -0.21(-0.41%)
May 05, 2015 51.79 52.04 50.89 50.95 137,095 -0.88(-1.70%)
May 04, 2015 52.21 52.33 51.43 51.83 179,707 -0.56(-1.08%)
May 01, 2015 53.22 53.56 52.29 52.40 139,149 -0.45(-0.84%)
Apr 30, 2015 53.88 54.52 52.71 52.84 137,012 -1.39(-2.56%)
Apr 29, 2015 53.88 54.36 53.60 54.23 206,860 +0.25(+0.46%)
Apr 28, 2015 58.00 58.00 52.76 53.98 340,761 -4.85(-8.24%)
Apr 27, 2015 59.91 60.02 58.40 58.83 149,506 -0.72(-1.21%)
Apr 24, 2015 59.63 60.02 59.35 59.55 102,816 +0.05(+0.08%)
Apr 23, 2015 58.39 59.51 58.39 59.50 55,429 +0.81(+1.38%)
Apr 22, 2015 58.89 59.38 58.09 58.69 74,151 -0.21(-0.36%)
Apr 21, 2015 59.78 59.78 58.83 58.90 61,802 -0.59(-0.99%)
Apr 20, 2015 59.23 60.10 58.99 59.49 73,998 +0.50(+0.85%)
Apr 17, 2015 59.26 59.75 58.73 58.99 91,664 -0.47(-0.79%)
Apr 16, 2015 58.88 59.67 58.74 59.46 103,951 +0.70(+1.19%)
Apr 15, 2015 58.95 59.44 58.37 58.76 112,993 -0.19(-0.32%)
Apr 14, 2015 58.92 59.17 58.29 58.95 112,171 +0.23(+0.39%)
Apr 13, 2015 57.99 59.29 57.62 58.72 72,740 +0.61(+1.05%)
Apr 10, 2015 58.80 58.80 57.98 58.11 73,007 -0.23(-0.39%)
Apr 09, 2015 59.06 59.50 58.18 58.34 114,417 -0.44(-0.75%)
Apr 08, 2015 58.09 59.25 58.08 58.78 101,285 +0.91(+1.57%)
Apr 07, 2015 58.18 58.56 57.72 57.87 95,104 -0.12(-0.21%)
Apr 06, 2015 57.00 58.31 56.96 57.99 95,706 +0.99(+1.74%)
Apr 02, 2015 57.91 57.00 57.00 57.00 120,000 -0.68(-1.18%)
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.