FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
27.25 USD  +0.76 (+2.87%)
Official Closing Price  /  Updated: 4:59 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.