$43.97 +0.40 (%) Innophos Holdings Inc - NASDAQ

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center