$54.41 -1.59 (%) Innophos Holdings Inc - NASDAQ

Mar. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPHS historical data

Date Open High Low Close Volume
3/6/201555.6456.2554.4154.41124,139
3/5/201556.2156.9955.8256.0097,494
3/4/201556.5856.6155.7456.33110,692
3/3/201556.5257.1456.0456.64112,660
3/2/201555.9357.0955.8756.76112,270
2/27/201555.8556.6455.6656.13130,995
2/26/201555.7156.6555.7155.99139,362
2/25/201556.4356.4955.6655.8585,701
2/24/201556.0157.0155.7656.23112,046
2/23/201556.6257.1655.8456.17138,109
2/20/201556.7157.5455.8456.92183,073
2/19/201555.9756.9855.6756.52291,542
2/18/201559.7659.7656.2457.00320,373
2/17/201561.7462.0761.0861.20159,647
2/13/201562.2162.2661.2661.46174,810
2/12/201562.1562.7361.8161.8975,545
2/11/201561.0462.1061.0461.59217,916
2/10/201561.7761.7760.6261.45143,298
2/9/201561.4562.3761.0961.3196,042
2/6/201562.8963.2961.2261.40164,988
2/5/201561.6563.2161.5762.62204,345
2/4/201560.3361.7060.3361.26241,361
2/3/201560.2260.8460.0360.40202,712
2/2/201559.4760.0459.2560.0298,098
1/30/201559.5560.2458.9259.54151,778
1/29/201559.7660.0659.2460.01105,837
1/28/201560.6061.2459.3159.53106,312
1/27/201559.5060.4959.5060.28112,481
1/26/201560.2060.5859.5360.20180,158
1/23/201561.2661.7860.2860.4294,186
1/22/201560.7861.8459.7861.25123,888
1/21/201561.3861.5960.2060.50166,766
1/20/201562.0462.1560.9261.37128,146
1/16/201559.5061.8359.5061.73204,169
1/15/201560.6060.6559.3159.59138,313
1/14/201559.5161.2059.5160.55139,285
1/13/201560.1161.2059.5760.19142,516
1/12/201559.6259.6258.2159.57135,275
1/9/201560.3660.8358.7959.77144,320
1/8/201559.0360.4258.8060.36180,261
1/7/201558.8658.8657.9858.5195,336
1/6/201559.0359.0357.7458.60144,114
1/5/201558.7259.4758.3559.05163,059
1/2/201558.5859.5458.2859.09163,805
12/31/201459.7660.0058.2658.45307,082
12/30/201459.2059.9958.9259.46134,767
12/29/201459.6059.9558.9059.32137,401
12/26/201458.8759.9758.8759.5160,418
12/24/201459.8759.8758.6358.7658,375
12/23/201457.7759.6957.6759.59138,344
12/22/201456.9057.4356.2557.3784,716
12/19/201456.2557.1155.5957.00413,049
12/18/201455.8056.4255.0056.26101,065
12/17/201454.0755.4453.4755.28128,681
12/16/201452.8954.6552.5753.51143,165
12/15/201454.0554.4952.7752.83216,603
12/12/201454.2254.8553.6953.81233,580
12/11/201454.8355.4254.6154.72316,945
12/10/201455.3156.5154.4454.51174,551
12/9/201453.9656.1053.9655.37435,577
12/8/201454.7455.1954.1854.35277,452
12/5/201454.3955.2954.3954.75289,224
12/4/201454.4555.9654.2354.37233,008
12/3/201454.6355.2354.0254.37239,416
12/2/201453.6855.1753.6854.72357,302
12/1/201454.0054.7853.3753.68227,510
11/28/201454.9154.9754.0654.0856,357
11/26/201455.6256.1454.8454.95125,909
11/25/201455.5656.0755.5055.74153,593
11/24/201455.8555.9255.0355.25150,590
11/21/201456.7556.7555.4055.55107,591
11/20/201454.7056.0654.6355.87188,318
11/19/201455.9356.0054.7054.8089,530
11/18/201455.4756.5454.6255.8688,708
11/17/201456.4156.5955.2055.28132,767
11/14/201456.9357.1156.3756.40124,935
11/13/201457.0157.4256.5856.8399,400
11/12/201456.6057.4356.0856.87285,476
11/11/201456.8057.4656.5557.08329,519
11/10/201457.2057.6856.6156.80105,011
11/7/201457.0057.2256.7657.02165,831
11/6/201457.1257.4056.5856.88207,348
11/5/201457.0757.3756.4656.99170,956
11/4/201456.4657.0456.0556.6492,472
11/3/201457.0057.5856.4956.76158,777
10/31/201456.9857.7056.7157.00219,178
10/30/201456.3956.9355.7656.17143,861
10/29/201457.2257.6756.3056.68166,385
10/28/201457.3358.8856.5656.99276,101
10/27/201458.0358.2857.0357.3395,360
10/24/201458.2058.2057.3958.1083,467
10/23/201457.6358.4956.9558.05110,813
10/22/201457.9758.9256.8656.9893,354
10/21/201456.4957.9656.3157.80100,806
10/20/201455.7956.4755.1756.38167,224
10/17/201458.1058.1055.6455.89113,646
10/16/201456.9857.7756.4657.31114,274
10/15/201455.3957.6354.3357.52174,331
10/14/201455.6456.9355.5356.43132,077
10/13/201454.2756.1553.8555.19171,659
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center