FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
33.57 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 43.40 44.15 42.22 42.29 162,192 -0.99(-2.29%)
May 30, 2017 44.54 45.04 43.01 43.28 88,193 -1.26(-2.83%)
May 26, 2017 43.99 44.75 43.53 44.54 132,431 +1.88(+4.41%)
May 25, 2017 43.17 43.26 42.42 42.66 37,399 -0.31(-0.72%)
May 24, 2017 42.95 43.58 42.77 42.97 76,668 +0.08(+0.19%)
May 23, 2017 42.79 43.10 42.35 42.89 66,083 +0.19(+0.44%)
May 22, 2017 43.43 43.67 42.47 42.70 85,629 -0.54(-1.25%)
May 19, 2017 42.54 43.48 42.54 43.24 87,227 +0.69(+1.62%)
May 18, 2017 42.52 43.04 42.22 42.55 90,118 -0.19(-0.44%)
May 17, 2017 42.97 43.45 42.67 42.74 118,094 -1.19(-2.71%)
May 16, 2017 44.20 44.20 43.29 43.93 132,120 -0.06(-0.14%)
May 15, 2017 43.85 44.42 43.59 43.99 134,387 +0.24(+0.55%)
May 12, 2017 43.24 43.81 43.16 43.75 112,345 +0.25(+0.57%)
May 11, 2017 43.38 43.74 42.60 43.50 78,426 +0.11(+0.25%)
May 10, 2017 43.11 43.67 43.10 43.39 69,329 +0.19(+0.44%)
May 09, 2017 43.32 43.50 42.98 43.20 111,784 -0.21(-0.48%)
May 08, 2017 43.07 43.72 42.80 43.41 110,565 +0.00(+0.00%)
May 05, 2017 43.47 43.85 43.07 43.41 208,794 +0.18(+0.42%)
May 04, 2017 44.53 44.53 43.02 43.23 107,956 -1.33(-2.98%)
May 03, 2017 44.00 44.87 43.76 44.56 216,388 +0.16(+0.36%)
May 02, 2017 48.50 48.59 42.31 44.40 439,771 -4.02(-8.30%)
May 01, 2017 48.33 48.51 47.00 48.42 159,882 +0.48(+1.00%)
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%)
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.