FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.95 USD  -0.05 (-0.16%)
Official Closing Price  /  Updated: 4:25 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.35 32.70 32.00 32.62 240,726 +0.13(+0.40%)
Oct 30, 2019 32.27 32.72 32.18 32.49 139,615 +0.26(+0.81%)
Oct 29, 2019 32.40 32.85 32.15 32.23 153,111 -0.25(-0.77%)
Oct 28, 2019 32.55 32.55 32.10 32.48 201,341 +0.12(+0.37%)
Oct 25, 2019 32.24 32.51 32.24 32.36 116,300 +0.16(+0.50%)
Oct 24, 2019 32.47 32.55 32.20 32.20 207,295 -0.23(-0.71%)
Oct 23, 2019 32.18 32.57 32.18 32.43 248,478 +0.27(+0.84%)
Oct 22, 2019 32.27 32.30 32.01 32.16 479,994 -0.02(-0.06%)
Oct 21, 2019 31.97 32.30 31.75 32.18 1,922,862 -3.17(-8.95%)
Oct 18, 2019 35.11 35.93 34.85 35.35 307,600 -0.03(-0.10%)
Oct 17, 2019 33.84 37.53 33.73 35.38 455,233 +1.81(+5.39%)
Oct 16, 2019 33.01 34.90 32.51 33.57 114,426 -1.35(-3.87%)
Oct 15, 2019 34.93 35.08 34.58 34.92 84,738 -0.16(-0.46%)
Oct 14, 2019 32.00 35.20 31.49 35.08 206,236 +3.42(+10.80%)
Oct 11, 2019 30.80 32.14 30.80 31.66 339,100 +1.42(+4.70%)
Oct 10, 2019 30.95 31.00 30.16 30.24 78,081 -0.66(-2.14%)
Oct 09, 2019 30.30 31.09 30.12 30.90 90,904 +0.81(+2.69%)
Oct 08, 2019 31.64 31.81 30.00 30.09 110,492 -1.88(-5.88%)
Oct 07, 2019 32.18 32.44 31.44 31.97 103,581 -0.38(-1.17%)
Oct 04, 2019 31.65 32.49 31.65 32.35 64,200 +0.60(+1.89%)
Oct 03, 2019 31.42 31.81 31.32 31.75 46,505 +0.12(+0.38%)
Oct 02, 2019 31.53 31.78 31.25 31.63 45,988 -0.24(-0.75%)
Oct 01, 2019 32.53 33.17 31.55 31.87 49,688 -0.59(-1.82%)
Sep 30, 2019 32.22 32.87 32.22 32.46 71,029 -0.04(-0.12%)
Sep 27, 2019 32.34 32.95 32.34 32.50 66,100 +0.12(+0.37%)
Sep 26, 2019 32.96 33.18 31.09 32.38 79,160 -0.74(-2.23%)
Sep 25, 2019 32.47 33.23 32.47 33.12 73,094 +0.76(+2.35%)
Sep 24, 2019 32.74 33.00 32.06 32.36 94,778 -0.38(-1.16%)
Sep 23, 2019 33.03 33.46 32.72 32.74 75,755 -0.60(-1.80%)
Sep 20, 2019 34.70 34.76 33.05 33.34 252,900 -1.10(-3.19%)
Sep 19, 2019 34.49 34.72 34.10 34.44 197,532 +0.09(+0.26%)
Sep 18, 2019 33.84 34.44 33.73 34.35 187,155 +0.41(+1.21%)
Sep 17, 2019 33.25 34.00 32.87 33.94 178,707 +0.45(+1.34%)
Sep 16, 2019 33.20 33.61 32.73 33.49 124,958 +0.13(+0.39%)
Sep 13, 2019 32.08 33.59 32.08 33.36 105,900 +1.46(+4.58%)
Sep 12, 2019 32.88 32.88 31.50 31.90 86,705 -0.74(-2.27%)
Sep 11, 2019 32.37 32.88 31.80 32.64 203,229 +0.17(+0.52%)
Sep 10, 2019 28.69 32.56 28.61 32.47 491,634 +3.74(+13.02%)
Sep 09, 2019 28.58 29.03 28.08 28.73 55,265 +0.37(+1.30%)
Sep 06, 2019 28.97 29.12 28.32 28.36 41,200 -0.54(-1.87%)
Sep 05, 2019 28.55 29.50 28.43 28.90 70,193 +0.75(+2.66%)
Sep 04, 2019 28.09 28.20 27.62 28.15 47,045 +0.44(+1.59%)
Sep 03, 2019 27.79 27.92 27.46 27.71 66,062 -0.38(-1.35%)
Aug 30, 2019 28.80 29.08 27.99 28.09 43,600 -0.45(-1.58%)
Aug 29, 2019 28.32 28.72 28.12 28.54 69,523 +0.61(+2.18%)
Aug 28, 2019 27.05 28.16 26.91 27.93 56,517 +0.73(+2.68%)
Aug 27, 2019 27.23 27.55 26.86 27.20 70,952 +0.28(+1.04%)
Aug 26, 2019 26.81 27.18 26.27 26.92 35,043 +0.43(+1.62%)
Aug 23, 2019 27.36 27.62 26.34 26.49 107,500 -1.06(-3.85%)
Aug 22, 2019 27.60 27.83 27.31 27.55 62,453 -0.49(-1.75%)
Aug 21, 2019 27.63 28.11 27.33 28.04 77,092 +0.66(+2.41%)
Aug 20, 2019 27.02 27.68 26.81 27.38 81,247 +0.13(+0.48%)
Aug 19, 2019 26.93 27.28 26.81 27.25 71,607 +0.76(+2.87%)
Aug 16, 2019 26.33 26.63 26.14 26.49 58,800 +0.46(+1.77%)
Aug 15, 2019 26.99 27.04 25.77 26.03 145,625 -0.90(-3.34%)
Aug 14, 2019 27.30 27.92 26.62 26.93 93,040 -0.99(-3.55%)
Aug 13, 2019 27.47 28.44 27.47 27.92 66,876 +0.33(+1.20%)
Aug 12, 2019 27.67 27.98 27.31 27.59 38,370 -0.37(-1.32%)
Aug 09, 2019 27.80 28.19 27.68 27.96 83,100 -0.07(-0.25%)
Aug 08, 2019 26.78 28.17 26.71 28.03 88,907 +1.24(+4.63%)
Aug 07, 2019 25.97 26.92 25.84 26.79 110,469 +0.28(+1.06%)
Aug 06, 2019 25.55 26.66 24.04 26.51 138,312 +2.31(+9.55%)
Aug 05, 2019 25.04 25.08 23.85 24.20 92,360 -1.32(-5.17%)
Aug 02, 2019 26.53 26.75 25.49 25.52 66,400 -1.19(-4.46%)
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.