Intrepid Potash Inc (NY: IPI )

20.78 +0.27 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.60 13.70 12.60 12.70 143,739 -0.10(-0.78%)
May 27, 2016 13.00 12.80 12.80 12.80 85,520 -0.20(-1.54%)
May 26, 2016 13.70 13.97 12.80 13.00 70,332 -0.60(-4.41%)
May 25, 2016 12.80 14.20 12.80 13.60 126,314 +0.80(+6.25%)
May 24, 2016 14.00 14.20 12.50 12.80 165,218 -1.00(-7.25%)
May 23, 2016 13.00 14.50 12.85 13.80 206,542 +1.00(+7.81%)
May 20, 2016 12.30 13.00 12.30 12.80 65,730 +0.40(+3.23%)
May 19, 2016 12.80 13.00 11.70 12.40 94,095 -0.60(-4.62%)
May 18, 2016 13.20 13.30 12.30 13.00 158,980 -0.30(-2.26%)
May 17, 2016 13.80 14.80 12.70 13.30 190,131 -0.50(-3.62%)
May 16, 2016 13.40 14.80 13.20 13.80 184,946 +0.70(+5.34%)
May 13, 2016 13.40 14.10 12.90 13.10 141,424 -0.30(-2.24%)
May 12, 2016 14.70 16.20 12.00 13.40 441,705 +0.70(+5.51%)
May 11, 2016 11.50 14.80 11.10 12.70 507,941 +1.60(+14.41%)
May 10, 2016 9.895 11.80 9.895 11.10 218,689 +1.71(+18.22%)
May 09, 2016 9.900 9.989 8.500 9.389 174,212 -0.81(-7.95%)
May 06, 2016 10.00 10.90 9.900 10.20 86,237 +0.20(+2.00%)
May 05, 2016 10.60 10.90 9.810 10.00 139,270 -0.50(-4.76%)
May 04, 2016 10.70 11.10 10.40 10.50 60,584 -0.20(-1.87%)
May 03, 2016 12.00 12.10 10.60 10.70 155,437 -1.50(-12.30%)
May 02, 2016 12.80 13.10 11.70 12.20 114,209 -0.60(-4.69%)
Apr 29, 2016 13.60 14.20 11.70 12.80 155,381 -0.70(-5.19%)
Apr 28, 2016 11.90 14.70 11.70 13.50 312,157 +1.50(+12.50%)
Apr 27, 2016 12.00 12.30 11.70 12.00 65,206 +0.00(+0.00%)
Apr 26, 2016 12.10 12.30 11.50 12.00 101,527 +0.00(+0.00%)
Apr 25, 2016 11.60 12.96 11.50 12.00 157,494 +0.20(+1.69%)
Apr 22, 2016 11.50 12.10 11.30 11.80 83,494 +0.50(+4.42%)
Apr 21, 2016 12.60 13.00 11.20 11.30 152,389 -0.80(-6.61%)
Apr 20, 2016 11.30 12.70 11.30 12.10 462,617 +1.10(+10.00%)
Apr 19, 2016 10.40 11.30 10.10 11.00 221,314 +0.90(+8.91%)
Apr 18, 2016 10.10 10.50 9.723 10.10 75,516 -0.10(-0.98%)
Apr 15, 2016 10.10 10.70 9.640 10.20 74,128 +0.10(+0.99%)
Apr 14, 2016 10.40 10.80 9.867 10.10 81,953 -0.90(-8.18%)
Apr 13, 2016 11.10 11.28 10.70 11.00 98,605 +0.20(+1.85%)
Apr 12, 2016 9.530 11.15 9.130 10.80 182,414 +1.30(+13.66%)
Apr 11, 2016 9.500 10.00 9.100 9.502 114,872 +0.29(+3.10%)
Apr 08, 2016 8.700 9.797 8.523 9.216 109,699 +0.52(+5.93%)
Apr 07, 2016 9.200 9.200 8.688 8.700 122,983 -0.40(-4.40%)
Apr 06, 2016 9.900 10.10 8.600 9.100 203,503 -0.90(-9.00%)
Apr 05, 2016 10.50 10.90 9.700 10.00 137,083 -0.60(-5.66%)
Apr 04, 2016 11.60 11.80 10.50 10.60 118,642 -0.90(-7.83%)
Apr 01, 2016 11.00 11.65 10.55 11.50 92,102 +0.40(+3.60%)
Mar 31, 2016 11.40 11.40 10.80 11.10 77,585 -0.10(-0.89%)
Mar 30, 2016 12.00 12.29 10.90 11.20 156,050 -0.70(-5.88%)
Mar 29, 2016 12.00 12.00 11.30 11.90 74,677 -0.30(-2.46%)
Mar 28, 2016 11.70 12.30 10.82 12.20 135,830 +0.50(+4.27%)
Mar 24, 2016 11.30 11.70 11.70 11.70 98,730 +0.20(+1.74%)
Mar 23, 2016 12.50 12.50 11.50 11.50 146,994 -1.20(-9.45%)
Mar 22, 2016 12.20 12.80 11.50 12.70 120,647 -0.10(-0.78%)
Mar 21, 2016 12.80 12.90 12.10 12.80 89,193 +0.10(+0.79%)
Mar 18, 2016 14.10 14.50 11.20 12.70 351,098 -1.30(-9.29%)
Mar 17, 2016 13.00 14.50 12.50 14.00 164,388 +1.30(+10.24%)
Mar 16, 2016 13.00 13.00 12.10 12.70 110,252 -0.20(-1.55%)
Mar 15, 2016 14.00 14.00 12.50 12.90 108,803 -1.20(-8.51%)
Mar 14, 2016 12.40 14.80 11.90 14.10 281,241 +1.70(+13.71%)
Mar 11, 2016 12.70 13.20 12.20 12.40 169,367 -0.20(-1.59%)
Mar 10, 2016 13.70 13.80 10.30 12.60 466,634 -1.40(-10.00%)
Mar 09, 2016 16.30 16.50 13.10 14.00 286,746 -2.00(-12.50%)
Mar 08, 2016 16.80 18.10 15.30 16.00 379,139 -0.20(-1.23%)
Mar 07, 2016 13.30 16.30 13.30 16.20 545,000 +3.50(+27.56%)
Mar 04, 2016 9.800 13.10 9.600 12.70 744,518 +3.20(+33.68%)
Mar 03, 2016 8.900 9.800 8.617 9.500 495,623 +0.81(+9.36%)
Mar 02, 2016 6.900 8.900 6.900 8.687 764,089 +2.00(+29.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.