FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
26.49 USD  -1.06 (-3.85%)
Official Closing Price  /  Updated: 3:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.28 27.53 26.79 27.17 160,572 -0.15(-0.55%)
Jul 30, 2019 27.13 27.53 26.93 27.32 113,609 -0.02(-0.07%)
Jul 29, 2019 27.61 27.64 26.95 27.34 63,878 -0.27(-0.98%)
Jul 26, 2019 27.37 27.85 27.11 27.61 64,500 +0.25(+0.91%)
Jul 25, 2019 27.96 27.96 27.24 27.36 58,525 -0.67(-2.39%)
Jul 24, 2019 27.60 28.03 27.43 28.03 58,322 +0.43(+1.56%)
Jul 23, 2019 27.23 27.76 27.20 27.60 80,590 +0.43(+1.58%)
Jul 22, 2019 27.59 27.60 27.17 27.17 26,158 -0.52(-1.88%)
Jul 19, 2019 27.45 27.77 27.36 27.69 65,100 +0.15(+0.54%)
Jul 18, 2019 27.39 27.64 27.12 27.54 51,830 +0.13(+0.47%)
Jul 17, 2019 27.85 28.11 27.41 27.41 138,725 -0.44(-1.58%)
Jul 16, 2019 27.89 28.19 27.75 27.85 51,075 -0.16(-0.57%)
Jul 15, 2019 27.90 28.02 27.32 28.01 55,553 +0.11(+0.39%)
Jul 12, 2019 27.35 28.18 27.35 27.90 108,200 +0.53(+1.94%)
Jul 11, 2019 27.83 28.40 26.89 27.37 89,504 -0.53(-1.90%)
Jul 10, 2019 27.98 28.46 27.76 27.90 32,181 -0.03(-0.11%)
Jul 09, 2019 27.86 28.11 27.75 27.93 56,363 -0.18(-0.64%)
Jul 08, 2019 28.47 28.76 28.04 28.11 37,619 -0.52(-1.82%)
Jul 05, 2019 27.94 28.67 27.82 28.63 59,700 +0.53(+1.89%)
Jul 03, 2019 28.28 28.35 27.98 28.10 18,700 -0.12(-0.43%)
Jul 02, 2019 28.42 28.42 27.80 28.22 46,735 -0.21(-0.74%)
Jul 01, 2019 29.23 29.53 28.30 28.43 93,200 -0.68(-2.34%)
Jun 28, 2019 28.41 29.26 28.41 29.11 188,300 +0.60(+2.10%)
Jun 27, 2019 28.10 28.74 28.02 28.51 65,228 +0.35(+1.24%)
Jun 26, 2019 27.92 28.50 27.70 28.16 45,677 +0.22(+0.79%)
Jun 25, 2019 27.96 27.96 27.13 27.94 150,760 +0.01(+0.04%)
Jun 24, 2019 27.97 28.24 27.61 27.93 64,780 +0.05(+0.18%)
Jun 21, 2019 27.63 28.00 27.49 27.88 95,800 +0.12(+0.43%)
Jun 20, 2019 27.59 27.79 27.36 27.76 52,604 +0.26(+0.95%)
Jun 19, 2019 27.73 28.22 27.25 27.50 66,182 -0.33(-1.19%)
Jun 18, 2019 27.84 28.50 27.77 27.83 30,939 +0.10(+0.36%)
Jun 17, 2019 27.53 27.90 27.10 27.73 61,239 +0.08(+0.29%)
Jun 14, 2019 27.98 28.15 27.52 27.65 42,000 -0.35(-1.25%)
Jun 13, 2019 28.07 28.30 27.79 28.00 32,558 +0.02(+0.07%)
Jun 12, 2019 27.76 28.21 27.76 27.98 31,995 +0.03(+0.11%)
Jun 11, 2019 27.62 28.09 27.62 27.95 52,550 +0.61(+2.23%)
Jun 10, 2019 27.40 28.16 27.27 27.34 34,338 +0.01(+0.04%)
Jun 07, 2019 27.40 27.57 27.01 27.33 27,900 +0.05(+0.18%)
Jun 06, 2019 27.45 27.84 26.97 27.28 26,886 -0.27(-0.98%)
Jun 05, 2019 27.84 28.99 27.42 27.55 46,462 -0.36(-1.29%)
Jun 04, 2019 27.54 27.93 27.47 27.91 54,946 +0.65(+2.38%)
Jun 03, 2019 26.65 27.35 26.60 27.26 82,710 +0.67(+2.52%)
May 31, 2019 26.37 26.67 25.82 26.59 92,000 -0.16(-0.60%)
May 30, 2019 27.03 27.56 26.41 26.75 65,776 -0.23(-0.85%)
May 29, 2019 26.78 27.19 26.54 26.98 125,828 -0.08(-0.30%)
May 28, 2019 27.65 27.69 26.98 27.06 68,780 -0.55(-1.99%)
May 24, 2019 27.55 27.94 27.45 27.61 71,900 +0.17(+0.62%)
May 23, 2019 28.29 28.56 27.07 27.44 78,065 -1.06(-3.72%)
May 22, 2019 28.20 28.71 28.11 28.50 125,603 +0.17(+0.60%)
May 21, 2019 28.31 28.77 27.98 28.33 199,700 +0.11(+0.39%)
May 20, 2019 29.07 29.07 28.09 28.22 79,076 -0.98(-3.36%)
May 17, 2019 29.51 29.67 29.09 29.20 45,000 -0.61(-2.05%)
May 16, 2019 30.04 30.23 29.64 29.81 32,816 -0.50(-1.65%)
May 15, 2019 30.09 30.40 29.85 30.31 64,901 -0.01(-0.03%)
May 14, 2019 30.33 30.67 29.89 30.32 73,591 -0.03(-0.10%)
May 13, 2019 31.09 31.26 30.28 30.35 49,836 -1.36(-4.29%)
May 10, 2019 31.66 31.83 31.34 31.71 57,000 -0.06(-0.19%)
May 09, 2019 31.58 32.03 31.41 31.77 62,595 -0.08(-0.25%)
May 08, 2019 32.29 32.49 31.72 31.85 68,505 -0.58(-1.79%)
May 07, 2019 33.05 33.27 32.17 32.43 58,465 -0.83(-2.50%)
May 06, 2019 33.10 33.57 32.82 33.26 109,055 -0.55(-1.63%)
May 03, 2019 32.37 33.95 32.37 33.81 191,200 +1.67(+5.20%)
May 02, 2019 32.36 32.36 31.34 32.14 214,281 -0.23(-0.71%)
May 01, 2019 32.46 32.46 31.51 32.37 206,142 +0.18(+0.56%)
Apr 30, 2019 35.24 35.24 31.89 32.19 139,682 -0.70(-2.13%)
Apr 29, 2019 32.40 33.01 32.00 32.89 110,916 +0.54(+1.67%)
Apr 26, 2019 31.68 32.38 31.01 32.35 75,000 +0.71(+2.24%)
Apr 25, 2019 31.35 31.73 30.76 31.64 98,999 +0.25(+0.80%)
Apr 24, 2019 32.09 32.13 31.32 31.39 66,017 -0.82(-2.55%)
Apr 23, 2019 31.63 32.63 31.42 32.21 98,551 +0.57(+1.80%)
Apr 22, 2019 31.99 32.21 31.35 31.64 81,634 -0.41(-1.28%)
Apr 18, 2019 32.22 32.51 31.54 32.05 47,400 -0.24(-0.74%)
Apr 17, 2019 32.37 32.59 32.13 32.29 54,904 +0.01(+0.03%)
Apr 16, 2019 32.22 32.37 32.00 32.28 39,050 +0.13(+0.40%)
Apr 15, 2019 32.58 32.58 31.91 32.15 53,727 -0.46(-1.41%)
Apr 12, 2019 32.51 32.67 32.00 32.61 82,200 +0.43(+1.34%)
Apr 11, 2019 32.15 32.61 31.93 32.18 59,390 -0.05(-0.16%)
Apr 10, 2019 32.06 32.36 32.00 32.23 84,261 +0.22(+0.69%)
Apr 09, 2019 32.16 32.30 31.89 32.01 96,747 -0.21(-0.65%)
Apr 08, 2019 32.11 32.37 31.87 32.22 40,489 +0.07(+0.22%)
Apr 05, 2019 31.88 32.17 31.66 32.15 104,400 +0.45(+1.42%)
Apr 04, 2019 31.26 31.91 31.02 31.70 32,426 +0.52(+1.67%)
Apr 03, 2019 31.54 31.54 31.03 31.18 58,304 -0.13(-0.42%)
Apr 02, 2019 31.08 31.50 31.06 31.31 63,617 +0.28(+0.90%)
Apr 01, 2019 30.19 31.11 30.19 31.03 143,549 +0.89(+2.95%)
Mar 29, 2019 30.57 30.95 29.86 30.14 166,600 -0.19(-0.63%)
Mar 28, 2019 30.48 30.84 29.92 30.33 67,144 -0.10(-0.33%)
Mar 27, 2019 30.10 30.59 29.88 30.43 50,954 +0.30(+1.00%)
Mar 26, 2019 30.02 30.50 29.92 30.13 65,976 +0.38(+1.28%)
Mar 25, 2019 29.45 29.90 29.24 29.75 63,903 +0.28(+0.95%)
Mar 22, 2019 30.36 30.76 29.46 29.47 118,300 -0.96(-3.15%)
Mar 21, 2019 29.98 30.92 29.96 30.43 128,569 +0.37(+1.23%)
Mar 20, 2019 30.58 30.70 29.89 30.06 56,532 -0.52(-1.70%)
Mar 19, 2019 30.86 31.09 30.52 30.58 84,525 -0.20(-0.65%)
Mar 18, 2019 30.62 31.10 30.41 30.78 97,363 +0.16(+0.52%)
Mar 15, 2019 30.47 31.18 29.85 30.62 214,500 +0.19(+0.62%)
Mar 14, 2019 31.30 31.60 30.35 30.43 97,379 -0.98(-3.12%)
Mar 13, 2019 31.30 31.68 31.09 31.41 90,189 +0.17(+0.54%)
Mar 12, 2019 31.53 31.89 31.17 31.24 80,433 -0.19(-0.60%)
Mar 11, 2019 30.53 31.48 30.53 31.43 87,990 +0.89(+2.91%)
Mar 08, 2019 30.62 30.75 30.42 30.54 67,300 -0.19(-0.62%)
Mar 07, 2019 31.98 31.98 30.68 30.73 93,648 -1.69(-5.21%)
Mar 06, 2019 33.48 33.54 32.36 32.42 137,237 -1.04(-3.11%)
Mar 05, 2019 33.71 33.71 33.27 33.46 80,000 -0.18(-0.54%)
Mar 04, 2019 33.59 33.94 33.22 33.64 97,983 +0.06(+0.18%)
Mar 01, 2019 33.32 33.66 32.77 33.58 143,200 +0.38(+1.14%)
Feb 28, 2019 33.62 33.73 33.03 33.20 169,768 -0.49(-1.45%)
Feb 27, 2019 34.19 34.66 33.47 33.69 152,668 -0.63(-1.84%)
Feb 26, 2019 34.73 35.28 34.22 34.32 131,250 -0.64(-1.83%)
Feb 25, 2019 34.60 35.78 34.45 34.96 272,895 +0.35(+1.01%)
Feb 22, 2019 33.39 34.89 33.12 34.61 374,900 +1.38(+4.15%)
Feb 21, 2019 32.01 33.95 32.01 33.23 267,436 +1.45(+4.56%)
Feb 20, 2019 32.10 32.14 30.27 31.78 275,999 -0.22(-0.69%)
Feb 19, 2019 31.05 32.05 30.65 32.00 172,859 +0.62(+1.98%)
Feb 15, 2019 31.50 32.19 31.05 31.38 176,100 +0.04(+0.13%)
Feb 14, 2019 30.96 31.44 30.91 31.34 81,815 +0.21(+0.67%)
Feb 13, 2019 31.30 31.86 30.55 31.13 135,802 +0.03(+0.10%)
Feb 12, 2019 30.70 31.35 30.40 31.10 119,031 +0.54(+1.77%)
Feb 11, 2019 30.51 30.87 29.95 30.56 87,655 +0.17(+0.56%)
Feb 08, 2019 30.52 30.97 29.82 30.39 133,800 -0.16(-0.52%)
Feb 07, 2019 30.65 31.06 30.15 30.55 86,558 -0.40(-1.29%)
Feb 06, 2019 30.38 30.95 30.18 30.95 70,117 +0.48(+1.58%)
Feb 05, 2019 30.45 30.71 29.99 30.47 63,493 +0.13(+0.43%)
Feb 04, 2019 30.07 30.48 29.66 30.34 88,289 +0.41(+1.37%)
Feb 01, 2019 30.07 30.15 29.76 29.93 46,900 +0.03(+0.10%)
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%)
Nov 01, 2018 27.85 31.07 27.46 30.95 575,404 +1.65(+5.63%)
Oct 31, 2018 29.90 30.14 28.93 29.30 203,452 -0.59(-1.97%)
Oct 30, 2018 29.74 30.08 29.28 29.89 264,351 +0.14(+0.47%)
Oct 29, 2018 30.99 31.33 29.62 29.75 306,734 -0.93(-3.03%)
Oct 26, 2018 31.08 32.08 30.65 30.68 97,900 -0.90(-2.85%)
Oct 25, 2018 30.78 31.90 29.18 31.58 307,436 +0.90(+2.93%)
Oct 24, 2018 32.01 32.01 30.55 30.68 199,900 -1.52(-4.72%)
Oct 23, 2018 33.11 33.11 31.60 32.20 159,652 -1.50(-4.45%)
Oct 22, 2018 34.20 34.26 33.53 33.70 69,530 -0.43(-1.26%)
Oct 19, 2018 34.69 34.69 33.53 34.13 80,400 -0.55(-1.59%)
Oct 18, 2018 34.90 35.74 34.47 34.68 96,741 -0.35(-1.00%)
Oct 17, 2018 33.59 35.65 33.38 35.03 277,047 +2.02(+6.12%)
Oct 16, 2018 36.00 36.00 32.91 33.01 378,880 -6.56(-16.58%)
Oct 15, 2018 39.49 39.97 38.74 39.57 41,155 +0.10(+0.25%)
Oct 12, 2018 40.71 40.71 38.78 39.47 96,400 -0.61(-1.52%)
Oct 11, 2018 41.32 41.32 39.88 40.08 192,410 -1.40(-3.38%)
Oct 10, 2018 42.54 42.95 41.36 41.48 77,293 -1.23(-2.88%)
Oct 09, 2018 43.40 43.57 42.62 42.71 52,266 -0.79(-1.82%)
Oct 08, 2018 42.65 43.97 42.65 43.50 78,537 +0.82(+1.92%)
Oct 05, 2018 42.94 42.99 42.30 42.68 50,000 -0.29(-0.67%)
Oct 04, 2018 43.34 43.92 42.58 42.97 66,097 -0.51(-1.17%)
Oct 03, 2018 43.06 43.68 42.54 43.48 65,719 +0.48(+1.12%)
Oct 02, 2018 43.26 43.64 42.67 43.00 43,415 -0.27(-0.62%)
Oct 01, 2018 44.67 44.67 43.09 43.27 74,559 -1.13(-2.55%)
Sep 28, 2018 43.75 45.29 43.74 44.40 83,100 +0.49(+1.12%)
Sep 27, 2018 44.34 44.63 43.79 43.91 86,235 -0.43(-0.97%)
Sep 26, 2018 44.73 44.82 44.13 44.34 43,222 -0.34(-0.76%)
Sep 25, 2018 45.90 45.90 44.54 44.68 72,582 -1.17(-2.55%)
Sep 24, 2018 45.69 46.00 45.36 45.85 63,875 +0.11(+0.24%)
Sep 21, 2018 45.84 46.65 45.10 45.74 243,600 +0.16(+0.35%)
Sep 20, 2018 44.85 46.48 44.85 45.58 108,267 +0.99(+2.22%)
Sep 19, 2018 44.41 44.88 44.16 44.59 74,087 +0.38(+0.86%)
Sep 18, 2018 44.71 44.98 44.06 44.21 38,653 -0.48(-1.07%)
Sep 17, 2018 44.71 45.07 43.98 44.69 40,474 -0.01(-0.02%)
Sep 14, 2018 44.61 45.00 43.64 44.70 69,900 +0.21(+0.47%)
Sep 13, 2018 44.36 45.63 43.74 44.49 63,932 +0.38(+0.86%)
Sep 12, 2018 43.97 44.31 43.53 44.11 34,190 +0.29(+0.66%)
Sep 11, 2018 43.77 44.30 43.24 43.82 21,096 -0.08(-0.18%)
Sep 10, 2018 44.13 44.20 43.76 43.90 37,830 -0.13(-0.30%)
Sep 07, 2018 43.77 44.11 42.97 44.03 54,200 +0.18(+0.41%)
Sep 06, 2018 43.98 44.32 43.30 43.85 32,359 -0.14(-0.32%)
Sep 05, 2018 43.67 43.99 42.27 43.99 35,711 +0.32(+0.73%)
Sep 04, 2018 43.43 43.78 43.19 43.67 40,096 -0.04(-0.09%)
Aug 31, 2018 43.71 43.71 43.71 0 +0.13(+0.30%)
Aug 30, 2018 44.06 44.11 43.32 43.58 64,199 -0.54(-1.22%)
Aug 29, 2018 43.58 44.62 43.29 44.12 56,509 +0.55(+1.26%)
Aug 28, 2018 44.50 44.50 42.17 43.57 37,138 -0.78(-1.76%)
Aug 27, 2018 44.54 45.12 44.13 44.35 39,274 -0.04(-0.09%)
Aug 24, 2018 43.49 44.54 42.93 44.39 67,400 +1.10(+2.54%)
Aug 23, 2018 43.93 44.94 43.12 43.29 53,958 -0.83(-1.88%)
Aug 22, 2018 43.64 44.12 43.39 44.12 49,244 +0.44(+1.01%)
Aug 21, 2018 43.69 44.18 43.35 43.68 59,871 -0.01(-0.02%)
Aug 20, 2018 43.97 44.07 43.56 43.69 43,127 -0.13(-0.30%)
Aug 17, 2018 43.48 44.05 43.48 43.82 42,700 +0.19(+0.44%)
Aug 16, 2018 42.80 43.98 42.80 43.63 65,802 +0.54(+1.25%)
Aug 15, 2018 43.79 43.79 42.88 43.09 59,265 -0.87(-1.98%)
Aug 14, 2018 43.50 44.12 43.38 43.96 55,792 +0.53(+1.22%)
Aug 13, 2018 44.10 44.10 42.88 43.43 54,158 -0.62(-1.41%)
Aug 10, 2018 43.76 44.78 43.63 44.05 67,000 +0.05(+0.11%)
Aug 09, 2018 44.30 44.49 43.63 44.00 113,869 -0.33(-0.74%)
Aug 08, 2018 45.00 45.03 44.26 44.33 53,886 -0.68(-1.51%)
Aug 07, 2018 44.89 45.27 44.34 45.01 48,429 +0.17(+0.38%)
Aug 06, 2018 44.35 45.06 43.90 44.84 67,578 +0.48(+1.08%)
Aug 03, 2018 44.52 45.03 43.90 44.36 60,100 -0.02(-0.05%)
Aug 02, 2018 44.34 45.03 43.88 44.38 131,154 -0.13(-0.29%)
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.