FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.97 USD  +0.01 (+0.03%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.71 47.13 46.19 46.27 103,408 -0.28(-0.60%)
Jan 30, 2018 46.37 47.13 45.93 46.55 148,544 -0.23(-0.49%)
Jan 29, 2018 47.05 47.22 46.29 46.78 126,383 -0.27(-0.57%)
Jan 26, 2018 47.51 47.85 46.42 47.05 149,926 -0.20(-0.42%)
Jan 25, 2018 46.53 47.54 46.25 47.25 208,724 +0.81(+1.74%)
Jan 24, 2018 47.48 47.70 46.32 46.44 143,286 -0.81(-1.71%)
Jan 23, 2018 46.82 47.34 45.88 47.25 120,193 +0.34(+0.72%)
Jan 22, 2018 47.25 47.69 46.66 46.91 94,685 -0.33(-0.70%)
Jan 19, 2018 46.12 47.34 45.88 47.24 88,349 +1.11(+2.41%)
Jan 18, 2018 46.65 47.39 45.88 46.13 93,467 -0.79(-1.68%)
Jan 17, 2018 46.81 47.15 46.16 46.92 88,404 +0.39(+0.84%)
Jan 16, 2018 46.38 47.37 46.26 46.53 94,322 +0.19(+0.41%)
Jan 12, 2018 46.34 46.34 46.34 0 -0.60(-1.28%)
Jan 11, 2018 46.30 47.23 46.06 46.94 77,467 +0.87(+1.89%)
Jan 10, 2018 46.36 46.46 45.48 46.07 60,625 -0.30(-0.65%)
Jan 09, 2018 46.52 46.81 46.24 46.37 109,574 -0.03(-0.06%)
Jan 08, 2018 46.34 46.57 45.80 46.40 96,933 -0.03(-0.06%)
Jan 05, 2018 46.65 46.95 46.14 46.43 126,962 -0.17(-0.36%)
Jan 04, 2018 47.42 47.89 46.41 46.60 160,770 -0.71(-1.50%)
Jan 03, 2018 47.75 48.13 47.24 47.31 129,983 -0.45(-0.94%)
Jan 02, 2018 46.90 47.83 46.87 47.76 116,347 +1.03(+2.20%)
Dec 29, 2017 46.73 46.73 46.73 0 -0.04(-0.09%)
Dec 28, 2017 46.63 46.96 46.54 46.77 80,040 +0.26(+0.56%)
Dec 27, 2017 47.00 47.22 46.43 46.51 87,430 -0.48(-1.02%)
Dec 26, 2017 46.94 47.41 46.80 46.99 80,873 +0.06(+0.13%)
Dec 22, 2017 47.02 47.20 46.65 46.93 109,174 -0.04(-0.09%)
Dec 21, 2017 46.91 47.20 46.54 46.97 118,895 +0.33(+0.71%)
Dec 20, 2017 45.94 46.85 45.83 46.64 109,376 +0.88(+1.92%)
Dec 19, 2017 45.75 46.20 45.42 45.76 115,264 +0.22(+0.48%)
Dec 18, 2017 45.43 46.05 45.23 45.54 173,256 +0.63(+1.40%)
Dec 15, 2017 44.63 45.41 44.63 44.91 457,629 +0.45(+1.01%)
Dec 14, 2017 45.70 46.01 44.31 44.46 119,166 -1.24(-2.71%)
Dec 13, 2017 45.05 45.98 45.05 45.70 87,130 +0.76(+1.69%)
Dec 12, 2017 44.97 45.96 44.54 44.94 195,886 +0.13(+0.29%)
Dec 11, 2017 44.49 45.69 44.24 44.81 274,275 +0.60(+1.36%)
Dec 08, 2017 45.20 45.75 44.18 44.21 120,206 -0.76(-1.69%)
Dec 07, 2017 45.56 46.34 44.95 44.97 163,387 -0.52(-1.14%)
Dec 06, 2017 46.23 46.47 45.46 45.49 78,470 -0.73(-1.58%)
Dec 05, 2017 46.37 46.37 45.20 46.22 121,065 +0.06(+0.13%)
Dec 04, 2017 46.78 46.97 46.12 46.16 171,299 -0.04(-0.09%)
Dec 01, 2017 46.50 46.50 45.13 46.20 133,248 -0.13(-0.28%)
Nov 30, 2017 46.87 46.87 45.95 46.33 241,144 -0.29(-0.62%)
Nov 29, 2017 45.88 46.79 45.86 46.62 174,668 +0.96(+2.10%)
Nov 28, 2017 44.81 45.73 44.67 45.66 117,000 +0.94(+2.10%)
Nov 27, 2017 44.44 45.23 44.25 44.72 184,413 +0.22(+0.49%)
Nov 24, 2017 44.71 44.87 44.23 44.50 39,225 -0.06(-0.13%)
Nov 22, 2017 44.91 45.26 44.31 44.56 194,134 -0.09(-0.20%)
Nov 21, 2017 44.62 44.87 44.05 44.65 146,579 +0.26(+0.59%)
Nov 20, 2017 43.18 44.89 43.18 44.39 256,204 +1.35(+3.14%)
Nov 17, 2017 42.50 43.44 42.50 43.04 183,503 +0.44(+1.03%)
Nov 16, 2017 42.50 43.05 42.35 42.60 226,481 -0.09(-0.21%)
Nov 15, 2017 43.09 44.00 42.57 42.69 146,340 -0.69(-1.59%)
Nov 14, 2017 43.67 45.38 43.10 43.38 121,879 -0.45(-1.03%)
Nov 13, 2017 43.45 44.08 43.40 43.83 104,048 +0.30(+0.69%)
Nov 10, 2017 44.19 44.75 43.52 43.53 184,967 -0.79(-1.78%)
Nov 09, 2017 44.34 44.96 43.07 44.32 95,093 -0.33(-0.74%)
Nov 08, 2017 45.29 45.38 44.55 44.65 222,039 -0.73(-1.61%)
Nov 07, 2017 45.41 45.64 44.53 45.38 140,761 -0.02(-0.04%)
Nov 06, 2017 45.54 45.94 44.64 45.40 123,680 +0.08(+0.18%)
Nov 03, 2017 46.04 46.21 44.94 45.32 116,523 -0.72(-1.56%)
Nov 02, 2017 46.97 47.60 45.95 46.04 118,916 -0.88(-1.88%)
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.