$38.31 +0.78 (%) Innophos Holdings Inc - NASDAQ

May. 6, 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
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
4/7/201631.9732.0031.0131.91381,878
4/6/201631.6932.2531.2232.16211,651
4/5/201631.5031.9330.9831.75243,148
4/4/201631.1432.2130.8031.70296,802
4/1/201630.5231.4330.5231.10146,212
3/31/201630.4431.0030.0730.91267,992
3/30/201631.9031.9030.1730.53147,282
3/29/201629.0631.9628.8631.79371,180
3/28/201628.9029.2628.6829.19159,325
3/24/201628.7628.9728.1228.90136,166
3/23/201629.4229.6529.0029.02187,291
3/22/201629.3529.8229.1229.5888,794
3/21/201630.3130.3129.3729.61241,176
3/18/201630.2131.0029.7730.44313,291
3/17/201628.2630.2227.8130.02222,587
3/16/201627.7228.4827.6928.18172,169
3/15/201627.1828.3527.1827.98229,622
3/14/201628.2528.6326.6127.30205,214
3/11/201628.3428.7728.1228.28159,607
3/10/201628.8329.3627.7328.16115,692
3/9/201629.2429.6528.4328.76169,206
3/8/201630.1130.1929.1929.19142,676
3/7/201629.1430.5929.0230.38241,008
3/4/201628.7830.1228.6729.62245,083
3/3/201628.6429.2528.5328.70187,901
3/2/201628.8129.9928.2728.77342,239
3/1/201629.1529.6328.4128.75397,024
2/29/201628.3929.5028.3128.98286,385
2/26/201627.4729.0227.4128.28393,323
2/25/201628.0128.1126.7427.00295,043
2/24/201626.1429.5126.1428.06463,736
2/23/201626.8927.0022.6426.35837,347
2/22/201628.7829.2728.5529.01189,765
2/19/201628.3928.8228.2928.39110,224
2/18/201628.0729.9027.8028.51205,422
2/17/201628.1828.9627.8127.93242,928
2/16/201627.2328.1427.0127.90140,978
2/12/201626.5026.8826.3326.77231,865
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center