$26.77 +0.52 (%) Innophos Holdings Inc - NASDAQ

Feb. 12, 2016 | 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
2/11/201626.5727.1325.9026.25177,098
2/10/201627.1527.9627.0027.03156,296
2/9/201627.2427.6726.7627.07161,125
2/8/201626.8127.7726.8127.64129,498
2/5/201627.1427.6327.0427.11145,144
2/4/201627.3027.9627.0527.37151,735
2/3/201626.6927.3325.9827.28162,446
2/2/201626.7027.1626.1626.42236,611
2/1/201626.4027.3126.0527.00371,170
1/29/201625.9026.7525.7426.71289,179
1/28/201625.0725.9324.9725.78113,414
1/27/201625.4925.8624.8124.88244,137
1/26/201624.9725.8424.9725.72117,626
1/25/201625.6925.7124.6924.88220,731
1/22/201625.1326.8725.1325.88245,858
1/21/201623.4225.3723.2324.71303,050
1/20/201622.9523.6022.0623.43271,935
1/19/201624.0825.0422.8323.12221,326
1/15/201623.7524.0823.0923.99376,334
1/14/201624.4624.9024.2524.31239,511
1/13/201625.6025.9924.2524.39127,782
1/12/201626.4026.4025.3225.67149,317
1/11/201626.0726.2525.8526.07154,141
1/8/201626.4426.7325.9226.07187,797
1/7/201627.0527.2326.2726.28118,350
1/6/201627.2927.5727.0827.46119,683
1/5/201628.4728.6127.6527.68106,779
1/4/201628.6128.9527.2928.32176,097
12/31/201528.9629.3428.5328.98155,359
12/30/201530.3630.4829.1329.16109,105
12/29/201530.3231.0329.0530.43241,691
12/28/201530.4230.8729.9330.25209,446
12/24/201530.6631.0830.5530.5865,778
12/23/201530.5131.0130.2530.7597,222
12/22/201529.6830.3429.5230.21103,406
12/21/201529.7829.9029.4329.69137,104
12/18/201529.9630.1429.1929.70567,064
12/17/201530.3430.8230.0930.14175,030
12/16/201529.4830.4629.3630.37187,186
12/15/201529.0529.5228.9329.38138,359
12/14/201529.7529.9828.6829.04254,273
12/11/201529.9930.4529.6829.90165,752
12/10/201530.7031.0130.5230.62174,461
12/9/201530.2830.8130.2630.64313,593
12/8/201529.9930.7829.3530.28272,651
12/7/201530.3230.7329.7430.31271,843
12/4/201530.3030.6030.0030.53250,899
12/3/201530.2230.9529.9530.37220,043
12/2/201529.8530.1229.7130.03278,400
12/1/201529.8330.1529.4129.84132,757
11/30/201530.0230.2729.6629.72145,583
11/27/201529.8530.3229.5429.98110,396
11/25/201530.5130.5629.5429.92301,202
11/24/201530.2330.8530.0730.66297,178
11/23/201530.4030.9029.7730.11268,495
11/20/201530.4531.1130.2030.46142,175
11/19/201530.2231.0729.8730.48169,143
11/18/201529.5530.0728.8130.00653,044
11/17/201531.6731.7329.3729.80453,257
11/16/201531.5734.3530.9231.58344,644
11/13/201531.5932.9231.1231.46167,750
11/12/201533.1133.1131.7731.81166,388
11/11/201533.4933.8833.1733.46215,834
11/10/201533.5933.8633.0133.49242,316
11/9/201534.6434.6433.3333.55219,781
11/6/201534.1934.9633.5634.81292,088
11/5/201534.0135.3833.7934.43316,764
11/4/201540.6542.7833.3833.75565,408
11/3/201543.2643.7742.4642.88126,158
11/2/201542.4943.8942.4943.42125,949
10/30/201541.7742.5040.9442.49163,885
10/29/201542.1642.5741.5041.6699,464
10/28/201541.4842.6041.1042.43142,604
10/27/201542.4843.0041.0341.30141,152
10/26/201543.9543.9542.4842.6295,840
10/23/201543.8444.1243.2043.8875,470
10/22/201543.3744.2343.2443.6667,362
10/21/201544.2744.2742.7843.05131,831
10/20/201543.4544.2343.4144.0682,683
10/19/201543.9744.3043.1143.60144,337
10/16/201543.6344.2743.2244.17125,208
10/15/201543.0643.6742.0643.6394,444
10/14/201542.7943.3242.6643.03162,974
10/13/201542.9943.6442.6842.8780,789
10/12/201543.2143.2142.2043.10163,670
10/9/201543.1244.0042.9743.03126,965
10/8/201542.1543.0641.6643.06163,026
10/7/201542.2943.1341.8142.14194,345
10/6/201541.2342.2941.2341.89124,332
10/5/201540.1441.5040.0641.14136,769
10/2/201539.2639.7938.9939.79102,311
10/1/201539.4640.0239.0439.62121,398
9/30/201539.9240.1639.5339.64184,588
9/29/201539.7440.1038.9039.53113,133
9/28/201540.7241.0639.7139.82133,620
9/25/201541.6241.6240.4340.99138,708
9/24/201541.1041.5940.5341.37113,498
9/23/201542.3442.6241.2541.3490,925
9/22/201544.7444.7742.2342.34176,578
9/21/201545.8945.9645.0645.1293,199
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center