FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
27.55 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.