FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
31.66 USD  +1.42 (+4.70%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.77 42.49 40.94 42.49 163,885 +0.83(+1.99%)
Oct 29, 2015 42.16 42.57 41.50 41.66 99,464 -0.77(-1.81%)
Oct 28, 2015 41.48 42.60 41.10 42.43 142,604 +1.13(+2.74%)
Oct 27, 2015 42.48 43.00 41.03 41.30 141,152 -1.32(-3.10%)
Oct 26, 2015 43.95 43.95 42.48 42.62 95,840 -1.26(-2.87%)
Oct 23, 2015 43.84 44.12 43.20 43.88 75,470 +0.22(+0.50%)
Oct 22, 2015 43.37 44.23 43.24 43.66 67,362 +0.61(+1.42%)
Oct 21, 2015 44.27 44.27 42.78 43.05 131,831 -1.01(-2.29%)
Oct 20, 2015 43.45 44.23 43.41 44.06 82,683 +0.46(+1.06%)
Oct 19, 2015 43.97 44.30 43.11 43.60 144,337 -0.57(-1.29%)
Oct 16, 2015 43.63 44.27 43.22 44.17 125,208 +0.54(+1.24%)
Oct 15, 2015 43.06 43.67 42.06 43.63 94,444 +0.60(+1.39%)
Oct 14, 2015 42.79 43.32 42.66 43.03 162,974 +0.16(+0.37%)
Oct 13, 2015 42.99 43.64 42.68 42.87 80,789 -0.23(-0.53%)
Oct 12, 2015 43.21 43.21 42.20 43.10 163,670 +0.07(+0.16%)
Oct 09, 2015 43.12 44.00 42.97 43.03 126,965 -0.03(-0.07%)
Oct 08, 2015 42.15 43.06 41.66 43.06 163,026 +0.92(+2.18%)
Oct 07, 2015 42.29 43.13 41.81 42.14 194,345 +0.25(+0.60%)
Oct 06, 2015 41.23 42.29 41.23 41.89 124,332 +0.75(+1.82%)
Oct 05, 2015 40.14 41.50 40.06 41.14 136,769 +1.35(+3.39%)
Oct 02, 2015 39.26 39.79 38.99 39.79 102,311 +0.17(+0.43%)
Oct 01, 2015 39.46 40.02 39.04 39.62 121,398 -0.02(-0.05%)
Sep 30, 2015 39.92 40.16 39.53 39.64 184,588 +0.11(+0.28%)
Sep 29, 2015 39.74 40.10 38.90 39.53 113,133 -0.29(-0.73%)
Sep 28, 2015 40.72 41.05 39.71 39.82 133,620 -1.17(-2.85%)
Sep 25, 2015 41.62 41.62 40.43 40.99 138,708 -0.38(-0.92%)
Sep 24, 2015 41.10 41.59 40.53 41.37 113,498 +0.03(+0.07%)
Sep 23, 2015 42.34 42.62 41.25 41.34 90,925 -1.00(-2.36%)
Sep 22, 2015 44.74 44.77 42.23 42.34 176,578 -2.78(-6.16%)
Sep 21, 2015 45.89 45.96 45.06 45.12 93,199 -0.37(-0.81%)
Sep 18, 2015 45.11 45.90 45.11 45.49 380,212 -0.19(-0.42%)
Sep 17, 2015 45.00 46.03 44.92 45.68 438,983 +0.81(+1.81%)
Sep 16, 2015 44.89 45.62 44.50 44.87 221,116 +0.07(+0.16%)
Sep 15, 2015 44.88 45.16 44.64 44.80 226,987 -0.08(-0.18%)
Sep 14, 2015 45.79 45.91 44.81 44.88 101,134 -0.61(-1.34%)
Sep 11, 2015 45.09 45.55 44.82 45.49 88,341 +0.04(+0.09%)
Sep 10, 2015 45.53 46.02 45.27 45.45 104,241 -0.17(-0.37%)
Sep 09, 2015 45.98 46.30 45.48 45.62 143,128 -0.01(-0.02%)
Sep 08, 2015 46.67 46.67 45.58 45.63 99,461 -0.42(-0.91%)
Sep 04, 2015 45.73 46.05 46.05 46.05 92,900 -0.33(-0.71%)
Sep 03, 2015 46.64 47.15 46.25 46.38 135,884 -0.30(-0.64%)
Sep 02, 2015 47.13 47.50 46.41 46.68 102,810 -0.04(-0.09%)
Sep 01, 2015 47.75 47.75 46.59 46.72 148,278 -1.35(-2.81%)
Aug 31, 2015 47.92 48.42 47.75 48.07 204,576 -0.17(-0.35%)
Aug 28, 2015 47.91 48.40 47.61 48.24 122,614 +0.09(+0.19%)
Aug 27, 2015 46.80 48.23 46.67 48.15 159,104 +1.51(+3.24%)
Aug 26, 2015 45.92 46.84 45.26 46.64 137,432 +1.50(+3.32%)
Aug 25, 2015 46.34 46.45 45.14 45.14 187,165 -0.34(-0.75%)
Aug 24, 2015 45.98 46.80 45.07 45.48 213,960 -2.43(-5.07%)
Aug 21, 2015 48.06 48.54 47.47 47.91 120,291 -0.84(-1.72%)
Aug 20, 2015 49.08 49.67 48.50 48.75 93,767 -0.50(-1.02%)
Aug 19, 2015 49.87 49.87 48.03 49.25 103,675 -0.86(-1.72%)
Aug 18, 2015 51.68 51.99 49.93 50.11 110,277 -1.40(-2.72%)
Aug 17, 2015 50.92 51.83 50.64 51.51 164,516 +0.43(+0.84%)
Aug 14, 2015 51.00 51.51 50.85 51.08 363,418 -0.12(-0.23%)
Aug 13, 2015 51.35 51.70 50.94 51.20 175,324 -0.51(-0.99%)
Aug 12, 2015 51.40 51.90 50.94 51.71 168,451 +0.26(+0.51%)
Aug 11, 2015 51.15 51.66 51.05 51.45 145,465 -0.16(-0.31%)
Aug 10, 2015 51.51 51.92 50.91 51.61 199,472 +0.15(+0.29%)
Aug 07, 2015 51.90 52.37 51.35 51.46 100,934 -0.77(-1.47%)
Aug 06, 2015 51.89 52.56 51.44 52.23 93,607 +0.35(+0.67%)
Aug 05, 2015 52.17 53.00 51.60 51.88 104,595 -0.19(-0.36%)
Aug 04, 2015 51.94 53.07 51.94 52.07 112,693 +0.01(+0.02%)
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.