Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innophos Hlds Inc (NQ: IPHS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.24 44.68 43.88 44.11 107,002 +0.06(+0.15%)
Jun 28, 2018 44.38 44.43 43.87 44.05 73,832 -0.25(-0.56%)
Jun 27, 2018 45.08 45.36 44.21 44.30 37,729 -0.64(-1.42%)
Jun 26, 2018 44.64 45.18 44.49 44.94 35,309 +0.35(+0.79%)
Jun 25, 2018 45.23 45.25 44.13 44.59 61,719 -0.82(-1.82%)
Jun 22, 2018 45.01 45.57 44.82 45.41 217,693 +0.63(+1.41%)
Jun 21, 2018 44.98 45.05 44.52 44.78 72,926 -0.11(-0.25%)
Jun 20, 2018 45.15 45.22 44.24 44.89 105,199 -0.14(-0.31%)
Jun 19, 2018 44.83 45.17 44.17 45.03 57,665 -0.07(-0.16%)
Jun 18, 2018 44.98 45.34 44.64 45.11 48,666 -0.18(-0.39%)
Jun 15, 2018 45.28 44.84 45.28 134,429 +0.44(+0.99%)
Jun 14, 2018 44.95 45.35 44.53 44.84 60,938 -0.07(-0.16%)
Jun 13, 2018 45.22 45.25 44.68 44.91 71,629 -0.19(-0.43%)
Jun 12, 2018 45.52 45.68 44.90 45.11 47,417 -0.40(-0.88%)
Jun 11, 2018 45.46 45.80 45.15 45.50 77,072 +0.21(+0.47%)
Jun 08, 2018 45.33 45.57 44.93 45.29 60,100 -0.05(-0.10%)
Jun 07, 2018 45.88 46.13 45.28 45.34 66,196 -0.41(-0.89%)
Jun 06, 2018 45.22 45.82 44.90 45.75 107,409 +0.65(+1.44%)
Jun 05, 2018 44.98 45.18 44.64 45.10 78,628 +0.11(+0.25%)
Jun 04, 2018 44.84 45.31 44.54 44.99 91,974 +0.21(+0.48%)
Jun 01, 2018 44.27 44.83 44.20 44.77 102,389 +0.72(+1.64%)
May 31, 2018 45.09 45.18 43.99 44.05 94,898 -1.02(-2.26%)
May 30, 2018 44.20 45.16 44.20 45.07 157,695 +1.11(+2.53%)
May 29, 2018 43.84 44.43 43.59 43.96 88,005 -0.07(-0.17%)
May 25, 2018 44.03 44.03 44.03 0 -0.03(-0.06%)
May 24, 2018 44.25 44.32 43.69 44.06 32,186 -0.21(-0.48%)
May 23, 2018 44.46 44.80 43.84 44.27 65,364 -0.24(-0.54%)
May 22, 2018 44.45 44.79 44.11 44.51 157,375 +0.11(+0.25%)
May 21, 2018 44.10 45.12 43.37 44.40 113,993 +0.49(+1.12%)
May 18, 2018 43.85 44.10 43.43 43.91 93,395 +0.31(+0.70%)
May 17, 2018 43.59 43.96 43.43 43.60 78,704 +0.06(+0.13%)
May 16, 2018 43.04 43.72 43.04 43.55 112,649 +0.66(+1.54%)
May 15, 2018 42.66 43.04 42.57 42.89 64,166 +0.10(+0.24%)
May 14, 2018 42.81 43.09 42.46 42.79 61,116 +0.04(+0.09%)
May 11, 2018 43.10 43.15 42.66 42.75 48,242 -0.36(-0.83%)
May 10, 2018 42.75 43.15 42.75 43.11 63,228 +0.39(+0.92%)
May 09, 2018 42.24 42.89 42.24 42.71 187,545 +0.57(+1.35%)
May 08, 2018 41.48 42.20 41.48 42.15 115,537 +0.66(+1.59%)
May 07, 2018 40.90 41.66 40.90 41.49 84,712 +0.68(+1.66%)
May 04, 2018 39.63 41.13 39.52 40.81 85,317 +1.05(+2.63%)
May 03, 2018 40.11 40.46 39.63 39.76 85,742 -0.33(-0.82%)
May 02, 2018 40.63 40.63 37.80 40.09 132,623 -0.61(-1.51%)
May 01, 2018 39.61 40.74 37.59 40.71 236,561 +2.74(+7.23%)
Apr 30, 2018 38.75 38.75 37.71 37.96 92,261 -0.67(-1.73%)
Apr 27, 2018 38.72 38.80 38.31 38.63 73,124 -0.04(-0.09%)
Apr 26, 2018 38.89 39.07 38.56 38.67 127,790 -0.15(-0.38%)
Apr 25, 2018 38.30 39.04 38.13 38.82 102,291 +0.16(+0.40%)
Apr 24, 2018 39.05 39.05 38.40 38.66 181,407 -0.23(-0.59%)
Apr 23, 2018 38.95 39.06 38.67 38.89 77,195 -0.05(-0.14%)
Apr 20, 2018 38.81 39.04 38.55 38.94 97,893 +0.08(+0.21%)
Apr 19, 2018 38.84 39.05 38.46 38.86 230,181 -0.05(-0.12%)
Apr 18, 2018 38.31 39.08 38.12 38.91 94,596 +0.59(+1.53%)
Apr 17, 2018 38.26 38.47 38.08 38.32 163,555 +0.26(+0.67%)
Apr 16, 2018 37.69 38.22 37.27 38.06 90,031 +0.59(+1.57%)
Apr 13, 2018 37.71 37.71 37.16 37.48 57,740 -0.05(-0.12%)
Apr 12, 2018 37.61 37.80 37.43 37.52 53,740 -0.04(-0.10%)
Apr 11, 2018 37.71 37.85 37.27 37.56 65,293 -0.26(-0.68%)
Apr 10, 2018 37.59 38.01 37.34 37.82 180,890 +0.60(+1.60%)
Apr 09, 2018 37.28 37.72 36.71 37.22 97,673 +0.20(+0.55%)
Apr 06, 2018 36.92 37.40 36.85 37.02 94,380 -0.11(-0.30%)
Apr 05, 2018 36.76 37.16 36.45 37.13 66,992 +0.55(+1.51%)
Apr 04, 2018 36.56 36.73 35.53 36.58 141,399 +0.17(+0.48%)
Apr 03, 2018 36.25 37.28 35.63 36.40 117,126 +0.37(+1.02%)
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.