$52.24 -0.04 (%) Innophos Holdings Inc - NASDAQ

May. 28, 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
5/28/201552.0152.5151.7852.24114,389
5/27/201551.9252.4851.5952.2893,223
5/26/201551.4752.3351.2251.92134,849
5/22/201553.0653.0651.7951.8392,939
5/21/201552.7353.0052.4652.90112,722
5/20/201552.2452.7551.5952.50207,438
5/19/201552.1552.6151.4051.86119,555
5/18/201551.5252.0951.2951.87138,715
5/15/201551.0651.9450.6951.53116,565
5/14/201550.1051.3650.1050.96205,366
5/13/201549.8750.3649.7449.98191,629
5/12/201550.0050.3349.7950.05211,696
5/11/201549.6650.0749.3549.94180,325
5/8/201550.1350.4949.2049.54222,486
5/7/201550.8350.8349.2149.67250,897
5/6/201551.2551.2550.5250.74120,609
5/5/201551.7952.0450.8950.95137,095
5/4/201552.2152.3351.4351.83179,707
5/1/201553.2253.5652.2952.40139,149
4/30/201553.8854.5252.7152.84137,012
4/29/201553.8854.3653.6054.23206,860
4/28/201558.0058.0052.7653.98340,761
4/27/201559.9160.0258.4058.83149,506
4/24/201559.6360.0259.3559.55102,816
4/23/201558.3959.5158.3959.5055,429
4/22/201558.8959.3858.0958.6974,151
4/21/201559.7859.7858.6858.9061,802
4/20/201559.2360.1058.9959.4973,998
4/17/201559.2659.7558.7358.9991,664
4/16/201558.8859.6758.7459.46103,951
4/15/201558.9559.4458.3758.76112,993
4/14/201558.9259.1758.2958.95112,171
4/13/201557.9959.3057.6258.7272,740
4/10/201558.8058.8057.9858.1173,007
4/9/201559.0659.5058.1858.34114,417
4/8/201558.0959.2558.0858.78101,285
4/7/201558.1858.5657.7257.8795,104
4/6/201557.0058.3156.9657.9995,706
4/2/201557.9158.3356.7757.00120,040
4/1/201555.9857.7155.8057.68155,265
3/31/201556.4357.0756.0056.36176,012
3/30/201557.8358.0456.6156.81130,215
3/27/201557.6457.8956.9757.49146,542
3/26/201557.2057.8755.9957.4294,404
3/25/201556.2357.4856.2357.13142,867
3/24/201556.4756.9556.0956.2497,786
3/23/201557.2657.7556.6956.72101,232
3/20/201556.5158.5556.4157.62417,489
3/19/201556.4256.7155.5456.17143,163
3/18/201556.1856.6855.3856.42102,032
3/17/201555.2456.3354.5856.12180,022
3/16/201554.5255.3154.5255.24106,745
3/13/201555.7755.7754.4855.2994,715
3/12/201555.6456.0755.0655.60107,426
3/11/201555.2555.2553.9455.1280,017
3/10/201553.7655.2853.1755.00135,609
3/9/201554.6955.3153.8653.92146,798
3/6/201555.6456.2554.4154.41124,139
3/5/201556.2156.9955.8256.0097,494
3/4/201556.5856.6155.7456.33110,692
3/3/201556.5257.1456.0456.64112,660
3/2/201555.9357.0955.8756.76112,270
2/27/201555.8556.6455.6656.13130,995
2/26/201555.7156.6555.7155.99139,362
2/25/201556.4356.4955.6655.8585,701
2/24/201556.0157.0155.7656.23112,046
2/23/201556.6257.1655.8456.17138,109
2/20/201556.7157.5455.8456.92183,073
2/19/201555.9756.9855.6756.52291,542
2/18/201559.7659.7656.2457.00320,373
2/17/201561.7462.0761.0861.20159,647
2/13/201562.2162.2661.2661.46174,810
2/12/201562.1562.7361.8161.8975,545
2/11/201561.0462.1061.0461.59217,916
2/10/201561.7761.7760.6261.45143,298
2/9/201561.4562.3761.0961.3196,042
2/6/201562.8963.2961.2261.40164,988
2/5/201561.6563.2161.5762.62204,345
2/4/201560.3361.7060.3361.26241,361
2/3/201560.2260.8460.0360.40202,712
2/2/201559.4760.0459.2560.0298,098
1/30/201559.5560.2458.9259.54151,778
1/29/201559.7660.0659.2460.01105,837
1/28/201560.6061.2459.3159.53106,312
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center