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 (%)
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%)
Aug 01, 2019 27.13 27.61 26.40 26.71 184,776 -0.46(-1.69%)
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%)
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.