FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.95 USD  +0.04 (+0.13%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.94 30.43 29.28 29.90 120,028 -0.21(-0.70%)
Jan 30, 2019 29.91 30.18 29.50 30.11 90,665 +0.36(+1.21%)
Jan 29, 2019 29.18 29.88 29.17 29.75 96,703 +0.68(+2.34%)
Jan 28, 2019 28.52 29.07 27.98 29.07 101,997 +0.37(+1.29%)
Jan 25, 2019 28.36 28.91 28.30 28.70 71,700 +0.40(+1.41%)
Jan 24, 2019 28.44 28.71 28.07 28.30 142,372 -0.14(-0.49%)
Jan 23, 2019 27.87 28.63 27.82 28.44 85,475 +0.65(+2.34%)
Jan 22, 2019 27.83 28.81 27.18 27.79 170,643 -0.24(-0.86%)
Jan 18, 2019 27.81 28.32 27.08 28.03 141,100 +0.29(+1.05%)
Jan 17, 2019 27.38 28.01 26.73 27.74 134,957 +0.35(+1.28%)
Jan 16, 2019 26.58 27.40 26.58 27.39 79,691 +0.82(+3.09%)
Jan 15, 2019 27.11 27.11 26.25 26.57 88,588 -0.55(-2.03%)
Jan 14, 2019 26.42 27.26 25.85 27.12 182,923 +0.53(+1.99%)
Jan 11, 2019 26.15 26.91 25.86 26.59 91,200 +0.24(+0.91%)
Jan 10, 2019 25.57 26.39 25.44 26.35 73,753 +0.63(+2.45%)
Jan 09, 2019 25.71 25.91 25.36 25.72 88,507 +0.06(+0.23%)
Jan 08, 2019 25.55 25.75 25.12 25.66 114,626 +0.28(+1.10%)
Jan 07, 2019 25.15 25.70 25.10 25.38 128,478 +0.24(+0.95%)
Jan 04, 2019 24.62 25.95 24.56 25.14 213,200 +0.77(+3.16%)
Jan 03, 2019 24.63 24.85 24.15 24.37 72,513 -0.40(-1.61%)
Jan 02, 2019 24.15 25.14 24.15 24.77 115,099 +0.24(+0.98%)
Dec 31, 2018 24.18 25.35 23.82 24.53 97,200 +0.39(+1.62%)
Dec 28, 2018 24.02 24.56 23.78 24.14 292,500 +0.13(+0.54%)
Dec 27, 2018 23.37 24.05 22.70 24.01 153,050 +0.24(+1.01%)
Dec 26, 2018 23.07 23.96 22.63 23.77 148,846 +0.80(+3.48%)
Dec 24, 2018 22.73 23.66 22.57 22.97 117,100 +0.12(+0.53%)
Dec 21, 2018 22.96 23.88 22.66 22.85 476,700 -0.02(-0.09%)
Dec 20, 2018 23.80 24.02 22.57 22.87 167,668 -1.01(-4.23%)
Dec 19, 2018 23.86 24.17 23.32 23.88 239,862 +0.01(+0.04%)
Dec 18, 2018 23.98 24.24 23.74 23.87 120,489 +0.03(+0.13%)
Dec 17, 2018 24.26 24.50 23.68 23.84 191,467 -0.29(-1.20%)
Dec 14, 2018 24.23 24.58 23.75 24.13 249,300 -0.29(-1.19%)
Dec 13, 2018 24.88 25.22 24.21 24.42 152,017 -0.45(-1.81%)
Dec 12, 2018 25.37 25.62 24.85 24.87 71,153 -0.23(-0.92%)
Dec 11, 2018 25.32 25.64 25.06 25.10 78,732 +0.03(+0.12%)
Dec 10, 2018 24.59 25.29 24.59 25.07 127,606 +0.38(+1.54%)
Dec 07, 2018 24.83 25.44 24.28 24.69 127,800 -0.18(-0.72%)
Dec 06, 2018 25.23 25.55 24.46 24.87 110,520 -0.65(-2.55%)
Dec 04, 2018 27.31 28.26 25.49 25.52 144,900 -1.84(-6.73%)
Dec 03, 2018 28.14 28.14 26.94 27.36 91,522 -0.38(-1.37%)
Nov 30, 2018 27.08 27.79 27.08 27.74 103,800 +0.53(+1.95%)
Nov 29, 2018 27.57 27.89 27.15 27.21 59,383 -0.37(-1.34%)
Nov 28, 2018 26.72 27.63 26.51 27.58 135,838 +0.82(+3.06%)
Nov 27, 2018 27.38 27.45 26.72 26.76 62,690 -0.72(-2.62%)
Nov 26, 2018 27.26 27.90 27.10 27.48 141,043 +0.35(+1.29%)
Nov 23, 2018 27.08 27.57 26.57 27.13 30,300 -0.08(-0.29%)
Nov 21, 2018 27.21 27.21 27.21 0 +0.25(+0.93%)
Nov 20, 2018 27.55 27.71 26.44 26.96 242,577 -0.78(-2.81%)
Nov 19, 2018 27.88 28.40 27.71 27.74 108,553 -0.29(-1.03%)
Nov 16, 2018 28.69 28.69 27.78 28.03 134,800 -0.83(-2.88%)
Nov 15, 2018 28.45 28.94 28.34 28.86 111,539 -0.14(-0.48%)
Nov 14, 2018 29.24 29.64 28.67 29.00 141,813 -0.03(-0.10%)
Nov 13, 2018 29.69 29.94 28.99 29.03 151,382 -0.56(-1.89%)
Nov 12, 2018 29.92 30.10 29.14 29.59 152,986 -0.27(-0.90%)
Nov 09, 2018 30.73 30.73 29.40 29.86 110,500 -0.92(-2.99%)
Nov 08, 2018 31.19 31.56 30.50 30.78 145,375 -0.41(-1.31%)
Nov 07, 2018 30.92 32.89 30.81 31.19 144,658 +0.43(+1.40%)
Nov 06, 2018 30.50 31.26 29.82 30.76 432,014 +0.25(+0.82%)
Nov 05, 2018 30.64 31.34 30.01 30.51 112,216 -0.14(-0.46%)
Nov 02, 2018 31.18 32.60 30.54 30.65 186,500 -0.30(-0.97%)
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.