$56.38 +0.49 (%) Innophos Holdings Inc - NASDAQ

Oct. 20, 2014 | 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
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
9/3/201459.3859.8058.8759.33129,201
9/2/201458.4559.3958.3259.05145,332
8/29/201458.6258.6257.8458.1581,870
8/28/201458.6058.8858.0258.3384,888
8/27/201458.9059.0058.1358.6698,505
8/26/201458.8358.9958.3358.6996,699
8/25/201459.6959.6958.2858.5393,711
8/22/201459.1359.5058.5359.2092,945
8/21/201458.4159.1857.7459.04110,729
8/20/201459.0759.5857.9358.28144,693
8/19/201459.2659.8759.1359.3578,479
8/18/201458.3159.6258.3159.2378,102
8/15/201459.1859.1857.7358.27108,333
8/14/201459.1559.2358.6558.7862,982
8/13/201458.1859.4158.1359.16104,772
8/12/201458.7159.0058.2558.5287,956
8/11/201459.5059.6958.8358.93118,771
8/8/201459.6560.0059.0059.24179,533
8/7/201460.2560.2559.2559.37181,540
8/6/201460.1560.7959.7359.92135,569
8/5/201460.4561.2860.0860.39128,576
8/4/201460.3161.1459.6260.77169,976
8/1/201460.5560.6859.7259.96170,537
7/31/201460.9561.2860.3960.43170,918
7/30/201460.9961.5459.0061.48192,104
7/29/201460.0061.4858.1560.38420,950
7/28/201458.0958.1557.4957.86164,150
7/25/201457.7458.2557.3057.80117,104
7/24/201457.7958.1957.4857.78109,285
7/23/201457.6558.0757.2957.56113,360
7/22/201454.6958.2754.0457.52231,312
7/21/201454.3754.6353.7154.2964,599
7/18/201453.4854.8253.4554.63110,291
7/17/201454.0454.2953.5653.6164,344
7/16/201455.0555.0554.0054.2280,803
7/15/201455.0255.0754.2254.6898,546
7/14/201455.6155.6154.6854.7962,721
7/11/201455.3255.5054.6355.0165,841
7/10/201455.5956.3554.9155.4150,760
7/9/201457.5157.5156.2456.56100,017
7/8/201457.4657.8056.9957.21142,823
7/7/201457.7458.3356.7357.42202,642
7/3/201457.3657.9656.9157.8756,445
7/2/201457.8758.2256.9957.0893,121
7/1/201457.6458.5157.6257.80142,660
6/30/201457.5957.7357.2257.57106,188
6/27/201456.5257.9056.5257.82400,602
6/26/201456.9457.3056.1356.9768,766
6/25/201455.8757.0855.8756.7759,723
6/24/201456.3457.2356.1456.1886,229
6/23/201456.8256.8256.1956.5757,529
6/20/201456.6857.2556.1156.72223,024
6/19/201456.3556.6356.1556.3553,831
6/18/201455.9456.4255.9056.2955,148
6/17/201455.9756.6855.7856.0973,815
6/16/201456.0756.4455.6556.0877,441
6/13/201456.0856.2355.5456.0358,553
6/12/201455.6556.2655.4255.8371,553
6/11/201455.5356.3955.4155.9177,041
6/10/201455.3856.0754.9055.7870,987
6/9/201455.1956.1155.1155.6498,164
6/6/201455.2555.6854.9555.4482,543
6/5/201453.4755.0053.1854.92125,838
6/4/201452.3153.6452.3153.4797,273
6/3/201451.9552.8051.8752.39467,019
6/2/201452.6752.7351.8352.3093,439
5/30/201452.3152.9552.0452.50106,555
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center