$52.07 +0.01 (%) Innophos Holdings Inc - NASDAQ

Aug. 4, 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
8/4/201551.9453.0751.9452.07112,693
8/3/201551.6052.0951.0852.06172,289
7/31/201551.1852.0751.1851.48172,705
7/30/201551.1952.0050.9251.17165,461
7/29/201551.2352.2850.8551.48195,311
7/28/201549.1152.0047.8251.32400,707
7/27/201548.2748.9147.8248.46141,612
7/24/201549.0849.1348.1548.34182,727
7/23/201549.7550.1649.2649.30116,918
7/22/201550.2250.3549.6349.72101,220
7/21/201550.4350.8349.7350.18138,243
7/20/201551.2851.2850.3050.36123,852
7/17/201551.3451.4550.5050.90146,516
7/16/201551.7152.1151.1451.17140,022
7/15/201552.2452.5951.4851.58114,302
7/14/201552.4152.5151.6352.14115,725
7/13/201552.0052.7051.6852.23138,612
7/10/201551.4752.3751.4151.81147,618
7/9/201552.2452.4951.1651.30142,826
7/8/201551.8252.5851.6051.80126,320
7/7/201552.6952.6951.4752.25138,630
7/6/201553.0953.5052.5552.5996,058
7/2/201553.8653.9053.2953.42123,011
7/1/201553.2054.0252.6553.84187,461
6/30/201553.4253.5952.5252.64191,709
6/29/201553.6553.8553.0253.07135,937
6/26/201554.5554.6653.4553.75653,891
6/25/201554.1554.4153.7954.30108,135
6/24/201554.1854.4954.0854.2490,761
6/23/201554.4654.7754.1354.4975,145
6/22/201554.5254.8254.3354.5096,537
6/19/201554.0954.6653.7154.43396,758
6/18/201553.9154.1453.1353.93118,340
6/17/201554.0554.2652.9553.5796,140
6/16/201553.4554.4552.9753.92124,911
6/15/201553.2653.5452.2453.37144,265
6/12/201553.2853.5653.0253.2074,567
6/11/201553.1253.5452.7953.22157,165
6/10/201553.2254.0052.7253.4293,526
6/9/201552.6253.5152.4652.8483,969
6/8/201552.8553.2252.2652.83101,210
6/5/201552.8653.3051.8953.16129,266
6/4/201552.9552.9552.4652.7879,454
6/3/201553.2253.4852.8053.00130,566
6/2/201552.6253.8052.2252.96101,165
6/1/201552.5652.9052.0552.56213,179
5/29/201552.4152.6251.5052.11121,107
5/28/201552.0152.5151.7852.24114,389
5/27/201551.9252.4851.5952.2893,223
5/26/201551.4752.3351.2251.92134,849
5/22/201553.0653.0651.7951.8392,939
5/21/201552.7353.0052.4652.90112,722
5/20/201552.2452.7551.5952.50207,438
5/19/201552.1552.6151.4051.86119,555
5/18/201551.5252.0951.2951.87138,715
5/15/201551.0651.9450.6951.53116,565
5/14/201550.1051.3650.1050.96205,366
5/13/201549.8750.3649.7449.98191,629
5/12/201550.0050.3349.7950.05211,696
5/11/201549.6650.0749.3549.94180,325
5/8/201550.1350.4949.2049.54222,486
5/7/201550.8350.8349.2149.67250,897
5/6/201551.2551.2550.5250.74120,609
5/5/201551.7952.0450.8950.95137,095
5/4/201552.2152.3351.4351.83179,707
5/1/201553.2253.5652.2952.40139,149
4/30/201553.8854.5252.7152.84137,012
4/29/201553.8854.3653.6054.23206,860
4/28/201558.0058.0052.7653.98340,761
4/27/201559.9160.0258.4058.83149,506
4/24/201559.6360.0259.3559.55102,816
4/23/201558.3959.5158.3959.5055,429
4/22/201558.8959.3858.0958.6974,151
4/21/201559.7859.7858.6858.9061,802
4/20/201559.2360.1058.9959.4973,998
4/17/201559.2659.7558.7358.9991,664
4/16/201558.8859.6758.7459.46103,951
4/15/201558.9559.4458.3758.76112,993
4/14/201558.9259.1758.2958.95112,171
4/13/201557.9959.3057.6258.7272,740
4/10/201558.8058.8057.9858.1173,007
4/9/201559.0659.5058.1858.34114,417
4/8/201558.0959.2558.0858.78101,285
4/7/201558.1858.5657.7257.8795,104
4/6/201557.0058.3156.9657.9995,706
4/2/201557.9158.3356.7757.00120,040
4/1/201555.9857.7155.8057.68155,265
3/31/201556.4357.0756.0056.36176,012
3/30/201557.8358.0456.6156.81130,215
3/27/201557.6457.8956.9757.49146,542
3/26/201557.2057.8755.9957.4294,404
3/25/201556.2357.4856.2357.13142,867
3/24/201556.4756.9556.0956.2497,786
3/23/201557.2657.7556.6956.72101,232
3/20/201556.5158.5556.4157.62417,489
3/19/201556.4256.7155.5456.17143,163
3/18/201556.1856.6855.3856.42102,032
3/17/201555.2456.3354.5856.12180,022
3/16/201554.5255.3154.5255.24106,745
3/13/201555.7755.7754.4855.2994,715
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!