$60.28 +0.08 (%) Innophos Holdings Inc - NASDAQ

Jan. 27, 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
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
10/10/201453.9755.2153.4154.07107,477
10/9/201454.6154.6153.2454.25208,947
10/8/201454.6754.7953.6954.65184,774
10/7/201455.2255.7554.5954.64144,812
10/6/201455.8155.8955.3155.45142,574
10/3/201456.0956.1455.3555.7691,485
10/2/201454.8255.7954.0655.58138,235
10/1/201455.2255.5653.9554.92178,243
9/30/201457.5157.5155.0955.09280,362
9/29/201457.3858.3857.1357.7186,749
9/26/201457.4758.1756.9257.9172,797
9/25/201458.4559.0456.5457.11104,362
9/24/201455.9758.4955.9558.37117,965
9/23/201456.8056.8055.6055.65115,029
9/22/201457.0457.1556.2656.83119,727
9/19/201458.6859.2757.1057.18188,710
9/18/201459.0059.0457.9558.62106,957
9/17/201458.9959.1858.6058.7459,659
9/16/201458.9059.4658.5558.8166,980
9/15/201458.8759.1558.1358.87105,973
9/12/201458.7059.0558.3558.70101,358
9/11/201457.7459.0457.6858.6779,626
9/10/201457.7758.1357.1758.0361,015
9/9/201458.9658.9657.6557.8293,655
9/8/201459.3359.3358.7158.9678,920
9/5/201459.0259.5358.9459.3672,144
9/4/201459.5059.8759.1259.1873,262
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center