$42.63 -0.15 (%) Innophos Holdings Inc - NASDAQ

Aug. 30, 2016 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPHS historical data

Date Open High Low Close Volume
8/29/201642.5042.7942.2842.7842,348
8/26/201643.1143.1141.9342.44101,699
8/25/201641.6543.0041.6542.97115,542
8/24/201641.5941.9941.5041.8467,402
8/23/201641.2341.9341.2341.7361,949
8/22/201640.9741.3040.7141.2049,034
8/19/201640.3241.2240.2341.1467,551
8/18/201640.2740.7240.0940.56135,676
8/17/201640.3740.8540.0240.4662,892
8/16/201640.9541.4140.8740.9482,269
8/15/201640.4941.1640.4941.09100,256
8/12/201640.7341.0940.3940.5283,894
8/11/201641.4941.4940.8040.9569,983
8/10/201641.4841.6141.0241.4281,371
8/9/201641.4041.7841.2441.4170,212
8/8/201640.9541.4740.7041.4196,821
8/5/201641.0741.3640.8940.9492,381
8/4/201641.0841.3940.7940.96141,548
8/3/201641.6042.1640.7441.22129,512
8/2/201642.8843.8141.9341.93121,393
8/1/201642.9943.0742.4642.83123,145
7/29/201643.4643.5842.8243.06198,761
7/28/201644.1544.1543.5143.5875,322
7/27/201643.7844.3743.6644.2882,283
7/26/201644.0944.4243.5143.8570,213
7/25/201643.9144.2843.7043.9996,860
7/22/201643.7244.0043.4143.97110,944
7/21/201643.3943.8443.0143.57192,436
7/20/201642.8143.5242.2543.2575,745
7/19/201643.3243.4442.7642.8149,869
7/18/201643.0843.6242.9943.2466,551
7/15/201643.4143.4542.9643.2275,297
7/14/201643.1043.2442.6243.19104,277
7/13/201642.4442.9641.6942.89128,363
7/12/201641.7642.7641.6642.26163,300
7/11/201641.5341.6541.1641.36133,961
7/8/201640.8141.8340.8141.53142,559
7/7/201641.0241.7940.3640.56122,393
7/6/201641.7041.7040.2740.79229,153
7/5/201642.4242.5541.6942.00124,053
7/1/201642.1843.1441.9642.6091,109
6/30/201641.0042.3040.1542.21216,060
6/29/201641.2241.3240.5941.21168,363
6/28/201640.8940.9940.2840.63110,937
6/27/201640.2540.7539.9340.50281,198
6/24/201639.5740.7039.5040.66720,307
6/23/201640.4741.9740.0441.5797,393
6/22/201640.4640.9539.7940.04246,012
6/21/201641.5241.5340.4640.74137,858
6/20/201642.2742.6641.5341.60135,672
6/17/201641.0641.7740.6341.77229,545
6/16/201639.9941.0339.8040.9689,116
6/15/201640.8140.8740.0740.34161,176
6/14/201640.5241.0040.3940.78113,400
6/13/201640.6640.9640.1940.77123,628
6/10/201639.8440.8239.6140.81176,292
6/9/201640.1740.6939.3540.43177,860
6/8/201640.0840.5839.7240.5182,525
6/7/201639.7540.2639.3439.9590,274
6/6/201639.2639.7438.9039.6393,530
6/3/201639.3339.4239.0039.2782,095
6/2/201638.8339.5238.4039.5092,963
6/1/201637.9739.1137.2838.99146,142
5/31/201638.8639.0838.1338.34139,152
5/27/201638.2639.1038.0738.65173,649
5/26/201637.9738.5237.7738.36113,341
5/25/201637.7138.3537.7037.99103,959
5/24/201636.9437.9136.9437.53112,669
5/23/201636.8837.4236.5036.8682,774
5/20/201636.4937.2935.7636.90106,572
5/19/201635.9636.6535.7536.4978,774
5/18/201636.8237.0636.1736.30114,321
5/17/201637.5738.0237.0337.43134,030
5/16/201637.3638.0536.7937.7894,192
5/13/201637.7138.1037.0837.28105,369
5/12/201638.5738.8437.5237.75121,463
5/11/201638.0638.7338.0638.40100,587
5/10/201637.6438.4237.5938.2979,182
5/9/201638.1738.1737.4637.51135,448
5/6/201637.5038.3237.2038.31133,695
5/5/201638.3938.6537.4237.53159,524
5/4/201638.0038.6538.0038.06159,348
5/3/201637.2938.8737.1138.41208,732
5/2/201637.2737.9136.8037.68247,141
4/29/201636.7437.2436.2536.96153,220
4/28/201638.8738.8735.6436.93260,138
4/27/201636.7537.2136.5136.57213,324
4/26/201635.8636.7835.8136.76133,449
4/25/201635.5035.8035.3935.61200,268
4/22/201635.4335.9435.1935.69208,259
4/21/201635.1836.4634.9335.28194,445
4/20/201634.8035.5334.7635.08192,349
4/19/201634.6834.9734.1534.90105,730
4/18/201633.7834.6133.7034.38105,970
4/15/201633.4334.4533.3934.06101,313
4/14/201633.5333.8633.2433.62119,145
4/13/201633.3633.7432.7533.53178,308
4/12/201632.4133.5332.1833.25156,385
4/11/201632.8033.1431.9632.55177,687
4/8/201632.2433.1832.0332.48184,255
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center