FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.03 USD  +0.01 (+0.05%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.60 48.60 47.85 47.94 128,258 -0.57(-1.18%)
Apr 27, 2017 48.62 48.62 47.94 48.51 130,524 +0.16(+0.33%)
Apr 26, 2017 47.81 48.60 47.54 48.35 171,075 +0.48(+1.00%)
Apr 25, 2017 47.94 46.49 47.87 155,466 +1.59(+3.44%)
Apr 24, 2017 46.53 46.75 45.73 46.28 133,967 +0.37(+0.81%)
Apr 21, 2017 45.95 46.00 45.21 45.91 133,481 +0.02(+0.04%)
Apr 20, 2017 46.45 46.67 45.63 45.89 140,003 -0.19(-0.41%)
Apr 19, 2017 46.10 46.21 45.60 46.08 109,353 +0.31(+0.68%)
Apr 18, 2017 45.68 45.84 45.31 45.77 79,606 -0.01(-0.02%)
Apr 17, 2017 45.26 45.79 44.76 45.78 94,682 +0.56(+1.24%)
Apr 13, 2017 45.43 46.35 45.07 45.22 116,783 -0.25(-0.55%)
Apr 12, 2017 46.27 46.27 45.11 45.47 121,216 -0.67(-1.45%)
Apr 11, 2017 45.79 46.15 45.21 46.14 276,321 +0.33(+0.72%)
Apr 10, 2017 45.30 46.25 45.25 45.81 131,147 +0.43(+0.95%)
Apr 07, 2017 47.17 47.50 45.33 45.38 255,873 -2.03(-4.28%)
Apr 06, 2017 48.04 48.04 46.59 47.41 254,177 -0.39(-0.82%)
Apr 05, 2017 52.16 52.24 47.71 47.80 299,196 -4.42(-8.46%)
Apr 04, 2017 52.48 53.18 51.97 52.22 135,706 -0.29(-0.55%)
Apr 03, 2017 53.99 53.99 51.85 52.51 127,711 -1.46(-2.71%)
Mar 31, 2017 54.23 54.61 53.60 53.97 136,023 -0.17(-0.31%)
Mar 30, 2017 53.78 54.54 53.62 54.14 87,720 +0.46(+0.86%)
Mar 29, 2017 53.87 54.35 51.70 53.68 84,844 -0.31(-0.57%)
Mar 28, 2017 53.30 54.08 51.90 53.99 64,872 +0.69(+1.29%)
Mar 27, 2017 52.52 53.91 52.00 53.30 73,482 +0.21(+0.40%)
Mar 24, 2017 53.49 53.74 52.61 53.09 71,055 -0.34(-0.64%)
Mar 23, 2017 52.54 53.73 51.73 53.43 70,274 +1.05(+2.00%)
Mar 22, 2017 52.60 53.01 51.86 52.38 74,440 -0.31(-0.59%)
Mar 21, 2017 53.81 54.05 52.62 52.69 67,830 -0.90(-1.68%)
Mar 20, 2017 54.54 54.55 53.54 53.59 99,891 -0.84(-1.54%)
Mar 17, 2017 53.17 54.65 52.59 54.43 300,988 +1.01(+1.89%)
Mar 16, 2017 53.91 54.24 52.72 53.42 149,555 -0.33(-0.61%)
Mar 15, 2017 52.74 53.92 52.00 53.75 59,711 +1.36(+2.60%)
Mar 14, 2017 53.01 53.01 52.31 52.39 61,405 -0.66(-1.24%)
Mar 13, 2017 53.99 54.28 51.70 53.05 70,734 -0.95(-1.76%)
Mar 10, 2017 54.07 54.98 53.74 54.00 131,890 +0.45(+0.84%)
Mar 09, 2017 53.28 53.98 52.66 53.55 121,143 +0.39(+0.73%)
Mar 08, 2017 53.46 53.87 52.96 53.16 87,542 -0.47(-0.88%)
Mar 07, 2017 53.93 53.94 53.31 53.63 92,825 -0.36(-0.67%)
Mar 06, 2017 53.83 54.36 52.87 53.99 85,652 -0.01(-0.02%)
Mar 03, 2017 54.00 54.50 53.22 54.00 190,441 -0.03(-0.06%)
Mar 02, 2017 53.92 54.47 53.83 54.03 102,268 +0.09(+0.17%)
Mar 01, 2017 53.43 54.17 52.23 53.94 152,415 +0.95(+1.79%)
Feb 28, 2017 52.66 53.67 52.12 52.99 142,386 +0.28(+0.53%)
Feb 27, 2017 52.74 53.47 52.16 52.71 160,621 -0.06(-0.11%)
Feb 24, 2017 52.36 53.15 51.10 52.77 130,006 +0.25(+0.48%)
Feb 23, 2017 55.29 55.65 51.73 52.52 268,815 -2.68(-4.86%)
Feb 22, 2017 49.65 58.22 48.28 55.20 502,610 +5.50(+11.07%)
Feb 21, 2017 49.56 49.79 49.22 49.70 118,536 +0.03(+0.06%)
Feb 17, 2017 49.67 49.67 49.67 0 -0.01(-0.02%)
Feb 16, 2017 49.90 50.44 49.26 49.68 71,324 -0.21(-0.42%)
Feb 15, 2017 49.26 49.90 48.97 49.89 76,980 +0.58(+1.18%)
Feb 14, 2017 49.40 49.52 48.33 49.31 100,385 -0.30(-0.60%)
Feb 13, 2017 49.36 49.82 49.07 49.61 64,694 +0.33(+0.67%)
Feb 10, 2017 49.00 49.48 48.13 49.28 58,631 +0.40(+0.82%)
Feb 09, 2017 47.66 49.33 47.50 48.88 96,627 +1.44(+3.04%)
Feb 08, 2017 47.85 48.09 47.00 47.44 135,464 -0.06(-0.13%)
Feb 07, 2017 48.12 48.44 47.40 47.50 91,663 -0.54(-1.12%)
Feb 06, 2017 47.87 48.33 47.66 48.04 83,732 +0.10(+0.21%)
Feb 03, 2017 47.97 48.31 47.72 47.94 89,733 +0.14(+0.29%)
Feb 02, 2017 48.79 48.79 47.73 47.80 125,278 -1.11(-2.27%)
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.