Indicators

Innophos Hlds Inc (NQ: IPHS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.34	15.59	15.20	15.59	301,889	+0.34(+2.23%)
May 28, 2009	15.50	15.54	14.78	15.25	229,091	-0.27(-1.74%)
May 27, 2009	15.87	15.87	15.39	15.52	280,532	-0.49(-3.06%)
May 26, 2009	15.27	16.11	15.25	16.01	296,963	+0.54(+3.49%)
May 22, 2009	15.51	15.62	15.18	15.47	283,882	+0.01(+0.06%)
May 21, 2009	15.22	15.53	15.02	15.46	497,188	+0.22(+1.44%)
May 20, 2009	15.07	15.53	15.07	15.24	476,999	+0.13(+0.86%)
May 19, 2009	14.93	15.24	14.91	15.11	253,154	-0.03(-0.20%)
May 18, 2009	15.27	15.45	14.79	15.14	286,997	+0.11(+0.73%)
May 15, 2009	15.22	15.24	14.76	15.03	219,653	-0.07(-0.46%)
May 14, 2009	14.89	15.38	14.77	15.10	196,471	+0.42(+2.86%)
May 13, 2009	14.82	14.94	14.25	14.68	423,435	-0.37(-2.46%)
May 12, 2009	15.50	15.52	14.59	15.05	388,232	-0.31(-2.02%)
May 11, 2009	15.70	15.75	15.22	15.36	368,628	-0.45(-2.85%)
May 08, 2009	15.25	16.07	15.00	15.81	1,009,132	+1.24(+8.51%)
May 07, 2009	19.00	19.00	14.00	14.57	2,095,293	-4.15(-22.17%)
May 06, 2009	19.12	19.89	17.38	18.72	492,337	-0.72(-3.70%)
May 05, 2009	17.89	20.28	17.88	19.44	845,501	+2.32(+13.55%)
May 04, 2009	15.77	17.55	15.67	17.12	527,722	+1.79(+11.68%)

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.