Innophos Holdings Inc $57.86

up +0.06


28/7/2014 04:00 PM  |  NASDAQ : IPHS  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPHS historical data

Date Open High Low Close Volume
7/28/201458.0958.1557.4957.86164,150
7/25/201457.7458.2557.3057.80117,104
7/24/201457.7958.1957.4857.78109,285
7/23/201457.6558.0757.2957.56113,360
7/22/201454.6958.2754.0457.52231,312
7/21/201454.3754.6353.7154.2964,599
7/18/201453.4854.8253.4554.63110,291
7/17/201454.0454.2953.5653.6164,344
7/16/201455.0555.0554.0054.2280,803
7/15/201455.0255.0754.2254.6898,546
7/14/201455.6155.6154.6854.7962,721
7/11/201455.3255.5054.6355.0165,841
7/10/201455.5956.3554.9155.4150,760
7/9/201457.5157.5156.2456.56100,017
7/8/201457.4657.8056.9957.21142,823
7/7/201457.7458.3356.7357.42202,642
7/3/201457.3657.9656.9157.8756,445
7/2/201457.8758.2256.9957.0893,121
7/1/201457.6458.5157.6257.80142,660
6/30/201457.5957.7357.2257.57106,188
6/27/201456.5257.9056.5257.82400,602
6/26/201456.9457.3056.1356.9768,766
6/25/201455.8757.0855.8756.7759,723
6/24/201456.3457.2356.1456.1886,229
6/23/201456.8256.8256.1956.5757,529
6/20/201456.6857.2556.1156.72223,024
6/19/201456.3556.6356.1556.3553,831
6/18/201455.9456.4255.9056.2955,148
6/17/201455.9756.6855.7856.0973,815
6/16/201456.0756.4455.6556.0877,441
6/13/201456.0856.2355.5456.0358,553
6/12/201455.6556.2655.4255.8371,553
6/11/201455.5356.3955.4155.9177,041
6/10/201455.3856.0754.9055.7870,987
6/9/201455.1956.1155.1155.6498,164
6/6/201455.2555.6854.9555.4482,543
6/5/201453.4755.0053.1854.92125,838
6/4/201452.3153.6452.3153.4797,273
6/3/201451.9552.8051.8752.39467,019
6/2/201452.6752.7351.8352.3093,439
5/30/201452.3152.9552.0452.50106,555
5/29/201453.0153.0151.7352.0875,471
5/28/201453.5053.5051.7752.66160,976
5/27/201453.8654.1553.1853.7973,285
5/23/201453.3753.7552.1953.4881,982
5/22/201453.0853.9652.7353.1971,411
5/21/201453.8554.3252.5052.79125,255
5/20/201454.1654.8953.1953.56105,559
5/19/201454.3254.8353.9354.4243,998
5/16/201453.5254.5153.3354.5155,288
5/15/201454.3154.3853.5354.0460,747
5/14/201454.4755.7653.5654.71113,968
5/13/201455.5555.5554.4154.4793,690
5/12/201454.3555.8154.3555.63101,155
5/9/201453.6354.3452.4154.1195,834
5/8/201455.9456.0853.8253.9698,405
5/7/201455.2256.1254.9255.8968,782
5/6/201455.6556.5254.6555.0576,757
5/5/201455.8257.3555.3255.9496,484
5/2/201456.1357.2256.1256.2082,601
5/1/201456.1256.7055.5055.92123,050
4/30/201456.0056.6355.2756.44132,604
4/29/201450.9658.4050.9656.28513,636
4/28/201451.6552.9051.1251.69119,509
4/25/201451.3952.0951.1351.33120,416
4/24/201452.3352.7051.0451.71139,312
4/23/201452.3752.6251.8451.94192,521
4/22/201452.8652.8652.0952.34206,076
4/21/201452.8652.9051.9552.72119,340
4/17/201452.2553.2652.1352.93129,797
4/16/201453.0653.2752.1852.2494,708
4/15/201452.9053.2051.9052.7564,345
4/14/201452.4153.1952.3452.8592,903
4/11/201452.4253.1351.8552.1783,677
4/10/201453.8054.0652.7852.90122,958
4/9/201453.7654.1852.6653.9959,978
4/8/201453.7254.1452.9453.4982,449
4/7/201454.6154.6153.2353.68100,668
4/4/201456.3656.3654.4854.80109,956
4/3/201456.5956.8655.5555.8586,964
4/2/201456.9156.9556.4756.7382,489
4/1/201456.7556.8956.4956.80142,406
3/31/201456.1257.3255.9956.70122,484
3/28/201455.6856.1455.4155.98147,339
3/27/201455.5455.9655.0755.49146,935
3/26/201455.8455.8454.8255.39155,277
3/25/201455.6456.0054.9655.3456,806
3/24/201455.1755.4554.7355.29100,793
3/21/201455.0055.5955.0055.23302,233
3/20/201454.8755.3154.2954.75111,705
3/19/201455.8155.9254.8255.1163,456
3/18/201455.6256.1455.5055.86101,802
3/17/201455.3855.8854.9555.43195,623
3/14/201455.0055.9454.5655.25119,411
3/13/201455.4955.5454.7355.31123,986
3/12/201455.3955.6655.2155.24113,375
3/11/201455.7855.9455.3355.57174,399
3/10/201455.6256.0455.4555.84127,225
3/7/201455.8556.3455.5055.5988,668
3/6/201455.4556.1655.4555.7867,665
Trading Center