$53.41 0.00 (%) Innophos Holdings Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPHS historical data

Date Open High Low Close Volume
12/2/201654.1954.1952.9053.41121,018
12/1/201654.7755.2453.7454.19136,749
11/30/201654.3854.9252.5754.52194,450
11/29/201652.8954.4452.1253.97135,059
11/28/201653.6653.8352.8953.0879,607
11/25/201653.5153.6853.3353.4634,845
11/23/201653.0953.7051.6953.6663,748
11/22/201652.4753.3752.3153.25148,171
11/21/201652.0352.5051.6352.20114,907
11/18/201650.6652.2650.3452.16148,508
11/17/201650.4951.1250.0750.78222,843
11/16/201650.8950.9750.1950.34124,001
11/15/201652.0652.2850.8951.19111,685
11/14/201651.0051.7450.6851.7495,152
11/11/201650.1951.2648.8550.87170,044
11/10/201650.7850.8646.5150.06156,784
11/9/201648.6150.2846.5150.00239,345
11/8/201648.2849.5948.2849.16221,736
11/7/201649.2049.2048.2748.49119,310
11/4/201647.0848.7347.0848.40143,135
11/3/201646.6547.1946.3347.12130,283
11/2/201645.6047.1145.2846.63181,982
11/1/201645.9746.3145.2345.79206,365
10/31/201645.9245.9244.6645.84230,834
10/28/201642.9447.4942.9445.50500,890
10/27/201641.6641.6640.9541.3370,152
10/26/201641.7142.0239.5241.2868,324
10/25/201641.4342.0440.9241.9887,961
10/24/201641.7841.9041.3641.6799,731
10/21/201641.6242.0041.4041.48105,916
10/20/201639.9942.6639.9941.94305,765
10/19/201640.0040.3939.3639.69137,510
10/18/201639.5539.8839.0639.7574,158
10/17/201639.1639.8939.0339.12112,978
10/14/201639.3539.6438.9839.1274,931
10/13/201639.3839.3838.8539.3360,501
10/12/201639.5140.0639.2639.7160,413
10/11/201639.0539.3838.7439.3582,238
10/10/201638.8639.2638.7239.1964,792
10/7/201639.2539.3238.4838.70112,577
10/6/201638.4539.3838.4039.36119,575
10/5/201638.3338.7438.2138.5855,135
10/4/201638.5439.0138.1338.1769,835
10/3/201639.0539.6038.2938.67121,485
9/30/201637.8139.3037.6739.03157,012
9/29/201638.0638.3137.5237.53102,109
9/28/201637.7038.3237.5838.15153,176
9/27/201637.6637.8437.2637.7795,449
9/26/201637.9038.0037.6737.67116,812
9/23/201637.4638.0337.4637.87101,713
9/22/201637.8738.0037.3937.60182,931
9/21/201637.5537.7237.1637.46126,800
9/20/201637.5237.9037.3637.3692,636
9/19/201637.4437.7937.2537.64347,743
9/16/201637.4538.0437.1937.29142,769
9/15/201637.4137.8637.0237.26119,819
9/14/201638.1138.5237.5937.7184,686
9/13/201639.4839.4838.0938.15200,610
9/12/201639.5740.0539.0839.46148,377
9/9/201641.0041.0038.6839.83175,186
9/8/201642.4842.5141.1341.3472,395
9/7/201642.0742.7241.2642.48154,472
9/6/201642.4242.6741.4042.1872,810
9/2/201642.4043.6440.0442.2187,682
9/1/201642.1943.2541.5442.4670,755
8/31/201642.8042.8041.8342.2270,874
8/30/201642.7543.4842.4142.9368,319
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center