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 (%)
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%)
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.