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 (%)
Nov 30, 2016 54.38 54.92 52.57 54.52 194,450 +0.55(+1.02%)
Nov 29, 2016 52.89 54.44 52.12 53.97 135,059 +0.89(+1.68%)
Nov 28, 2016 53.66 53.83 52.89 53.08 79,607 -0.38(-0.71%)
Nov 25, 2016 53.51 53.68 53.33 53.46 34,845 -0.20(-0.36%)
Nov 23, 2016 53.66 53.66 53.66 0 +0.41(+0.76%)
Nov 22, 2016 52.47 53.37 52.31 53.25 148,171 +1.05(+2.01%)
Nov 21, 2016 52.03 52.50 51.63 52.20 114,907 +0.04(+0.08%)
Nov 18, 2016 50.66 52.26 50.34 52.16 148,508 +1.38(+2.72%)
Nov 17, 2016 50.49 51.12 50.07 50.78 222,843 +0.44(+0.87%)
Nov 16, 2016 50.89 50.97 50.19 50.34 124,001 -0.85(-1.66%)
Nov 15, 2016 52.06 52.28 50.89 51.19 111,685 -0.55(-1.06%)
Nov 14, 2016 51.00 51.74 50.68 51.74 95,152 +0.87(+1.71%)
Nov 11, 2016 50.19 51.26 48.85 50.87 170,044 +0.81(+1.62%)
Nov 10, 2016 50.78 50.86 50.78 50.06 156,784 +0.06(+0.12%)
Nov 09, 2016 48.61 50.28 47.00 50.00 239,345 +0.84(+1.71%)
Nov 08, 2016 48.28 49.59 48.28 49.16 221,736 +0.67(+1.38%)
Nov 07, 2016 49.20 49.20 48.27 48.49 119,310 +0.09(+0.19%)
Nov 04, 2016 47.08 48.73 47.08 48.40 143,135 +1.28(+2.72%)
Nov 03, 2016 46.65 47.19 46.33 47.12 130,283 +0.49(+1.05%)
Nov 02, 2016 45.60 47.11 45.28 46.63 181,982 +0.84(+1.83%)
Nov 01, 2016 45.97 46.31 45.23 45.79 206,365 -0.05(-0.11%)
Oct 31, 2016 45.92 45.92 44.66 45.84 230,834 +0.34(+0.75%)
Oct 28, 2016 42.94 47.49 42.94 45.50 500,890 +4.17(+10.09%)
Oct 27, 2016 41.66 41.66 40.95 41.33 70,152 +0.05(+0.12%)
Oct 26, 2016 41.71 42.02 39.52 41.28 68,324 -0.70(-1.67%)
Oct 25, 2016 41.43 42.04 40.92 41.98 87,961 +0.31(+0.74%)
Oct 24, 2016 41.78 41.90 41.36 41.67 99,731 +0.19(+0.46%)
Oct 21, 2016 41.62 42.00 41.40 41.48 105,916 -0.46(-1.10%)
Oct 20, 2016 39.99 42.66 39.99 41.94 305,765 +2.25(+5.67%)
Oct 19, 2016 40.00 40.39 39.36 39.69 137,510 -0.06(-0.15%)
Oct 18, 2016 39.55 39.88 39.06 39.75 74,158 +0.63(+1.61%)
Oct 17, 2016 39.16 39.89 39.03 39.12 112,978 +0.00(+0.00%)
Oct 14, 2016 39.35 39.64 38.98 39.12 74,931 -0.21(-0.53%)
Oct 13, 2016 39.38 39.38 38.85 39.33 60,501 -0.38(-0.96%)
Oct 12, 2016 39.51 40.06 39.26 39.71 60,413 +0.36(+0.91%)
Oct 11, 2016 39.05 39.38 38.74 39.35 82,238 +0.16(+0.41%)
Oct 10, 2016 38.86 39.26 38.72 39.19 64,792 +0.49(+1.27%)
Oct 07, 2016 39.25 39.32 38.48 38.70 112,577 -0.66(-1.68%)
Oct 06, 2016 38.45 39.38 38.40 39.36 119,575 +0.78(+2.02%)
Oct 05, 2016 38.33 38.74 38.21 38.58 55,135 +0.41(+1.07%)
Oct 04, 2016 38.54 39.01 38.13 38.17 69,835 -0.50(-1.29%)
Oct 03, 2016 39.05 39.60 38.29 38.67 121,485 -0.36(-0.92%)
Sep 30, 2016 37.81 39.30 37.67 39.03 156,612 +1.50(+4.00%)
Sep 29, 2016 38.06 38.31 37.52 37.53 102,109 -0.62(-1.63%)
Sep 28, 2016 37.70 38.32 37.58 38.15 152,315 +0.38(+1.01%)
Sep 27, 2016 37.66 37.84 37.26 37.77 95,449 +0.10(+0.27%)
Sep 26, 2016 37.90 38.00 37.67 37.67 116,812 -0.20(-0.53%)
Sep 23, 2016 37.46 38.03 37.46 37.87 101,713 +0.27(+0.72%)
Sep 22, 2016 37.87 38.00 37.39 37.60 182,931 +0.14(+0.37%)
Sep 21, 2016 37.55 37.72 37.16 37.46 126,800 +0.10(+0.27%)
Sep 20, 2016 37.52 37.90 37.36 37.36 92,636 -0.28(-0.74%)
Sep 19, 2016 37.44 37.79 37.25 37.64 347,743 +0.35(+0.94%)
Sep 16, 2016 37.45 38.04 37.19 37.29 142,769 +0.03(+0.08%)
Sep 15, 2016 37.41 37.86 37.02 37.26 119,819 -0.45(-1.19%)
Sep 14, 2016 38.11 38.52 37.59 37.71 84,686 -0.44(-1.15%)
Sep 13, 2016 39.48 39.48 38.09 38.15 200,610 -1.31(-3.32%)
Sep 12, 2016 39.57 40.05 39.08 39.46 148,377 -0.37(-0.93%)
Sep 09, 2016 41.00 41.00 38.68 39.83 175,186 -1.51(-3.65%)
Sep 08, 2016 42.48 42.51 41.13 41.34 72,395 -1.14(-2.68%)
Sep 07, 2016 42.07 42.72 41.26 42.48 154,472 +0.30(+0.71%)
Sep 06, 2016 42.42 42.67 41.40 42.18 72,810 -0.03(-0.07%)
Sep 02, 2016 42.40 42.21 42.21 42.21 87,700 -0.25(-0.59%)
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.