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 29, 2018 47.74 48.21 47.35 47.60 99,168 +0.07(+0.15%)
Jun 28, 2018 47.89 47.94 47.34 47.53 68,427 -0.27(-0.56%)
Jun 27, 2018 48.64 48.94 47.70 47.80 34,967 -0.69(-1.42%)
Jun 26, 2018 48.17 48.75 48.01 48.49 32,724 +0.38(+0.79%)
Jun 25, 2018 48.80 48.82 47.62 48.11 57,200 -0.89(-1.82%)
Jun 22, 2018 48.57 49.17 48.36 49.00 201,754 +0.68(+1.41%)
Jun 21, 2018 48.53 48.61 48.04 48.32 67,587 -0.12(-0.25%)
Jun 20, 2018 48.72 48.79 47.74 48.44 97,497 -0.15(-0.31%)
Jun 19, 2018 48.37 48.74 47.66 48.59 53,443 -0.08(-0.16%)
Jun 18, 2018 48.53 48.92 48.17 48.67 45,103 -0.19(-0.39%)
Jun 15, 2018 48.86 48.38 48.86 124,587 +0.48(+0.99%)
Jun 14, 2018 48.50 48.93 48.05 48.38 56,477 -0.08(-0.17%)
Jun 13, 2018 48.79 48.82 48.21 48.46 66,385 -0.21(-0.43%)
Jun 12, 2018 49.12 49.28 48.45 48.67 43,946 -0.43(-0.88%)
Jun 11, 2018 49.05 49.42 48.72 49.10 71,429 +0.23(+0.47%)
Jun 08, 2018 48.91 49.17 48.47 48.87 55,700 -0.05(-0.10%)
Jun 07, 2018 49.51 49.77 48.86 48.92 61,350 -0.44(-0.89%)
Jun 06, 2018 48.79 49.44 48.45 49.36 99,545 +0.70(+1.44%)
Jun 05, 2018 48.53 48.75 48.17 48.66 72,871 +0.12(+0.25%)
Jun 04, 2018 48.38 48.89 48.06 48.54 85,240 +0.23(+0.48%)
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.