Innophos Holdings Inc $52.93

up +0.69


17/4/2014 08:10 PM  |  NASDAQ : IPHS  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPHS historical data

Date Open High Low Close Volume
4/17/201452.2553.2652.1352.93129,797
4/16/201453.0653.2752.1852.2494,708
4/15/201452.9053.2051.9052.7564,345
4/14/201452.4153.1952.3452.8592,903
4/11/201452.4253.1351.8552.1783,677
4/10/201453.8054.0652.7852.90122,958
4/9/201453.7654.1852.6653.9959,978
4/8/201453.7254.1452.9453.4982,449
4/7/201454.6154.6153.2353.68100,668
4/4/201456.3656.3654.4854.80109,956
4/3/201456.5956.8655.5555.8586,964
4/2/201456.9156.9556.4756.7382,489
4/1/201456.7556.8956.4956.80142,406
3/31/201456.1257.3255.9956.70122,484
3/28/201455.6856.1455.4155.98147,339
3/27/201455.5455.9655.0755.49146,935
3/26/201455.8455.8454.8255.39155,277
3/25/201455.6456.0054.9655.3456,806
3/24/201455.1755.4554.7355.29100,793
3/21/201455.0055.5955.0055.23302,233
3/20/201454.8755.3154.2954.75111,705
3/19/201455.8155.9254.8255.1163,456
3/18/201455.6256.1455.5055.86101,802
3/17/201455.3855.8854.9555.43195,623
3/14/201455.0055.9454.5655.25119,411
3/13/201455.4955.5454.7355.31123,986
3/12/201455.3955.6655.2155.24113,375
3/11/201455.7855.9455.3355.57174,399
3/10/201455.6256.0455.4555.84127,225
3/7/201455.8556.3455.5055.5988,668
3/6/201455.4556.1655.4555.7867,665
3/5/201456.2356.6755.0755.40113,215
3/4/201455.2357.1055.2356.36470,050
3/3/201454.1754.7953.2754.61125,103
2/28/201454.7555.8154.0154.92152,195
2/27/201453.8154.5853.6054.57107,391
2/26/201452.8454.3252.7454.07126,595
2/25/201452.2252.7951.8252.32154,851
2/24/201452.7352.8352.0052.17117,650
2/21/201453.4053.4052.3352.68120,415
2/20/201451.3253.4051.2853.21130,652
2/19/201451.1552.1750.2051.10272,622
2/18/201450.6551.2250.3651.05217,294
2/14/201450.4551.2950.0051.08122,003
2/13/201447.3650.2447.3050.16183,605
2/12/201447.1047.5546.6547.22112,599
2/11/201446.7047.8746.5047.36105,196
2/10/201445.8546.6345.7546.60168,911
2/7/201445.2646.0944.9346.04154,026
2/6/201444.7845.3644.7045.2161,965
2/5/201444.8344.9644.2744.69145,848
2/4/201445.6545.7244.8945.03117,493
2/3/201446.6847.0045.4045.5395,647
1/31/201446.9747.2046.5746.67155,509
1/30/201447.6547.7747.0647.6168,123
1/29/201448.1548.7647.1547.30101,379
1/28/201449.4549.5248.4148.6894,335
1/27/201448.3850.1048.1349.50268,787
1/24/201448.7049.0047.9048.38116,115
1/23/201449.0849.0848.6248.8978,430
1/22/201449.2750.2849.1049.20142,173
1/21/201449.8050.1448.9149.38140,082
1/17/201449.9950.0249.5549.8093,810
1/16/201449.6250.3149.3950.1588,167
1/15/201449.8449.9249.4249.5565,398
1/14/201449.4349.8349.1449.81103,053
1/13/201449.1749.4548.9149.20136,211
1/10/201448.5349.0748.0349.03108,342
1/9/201448.8148.9548.0348.6791,747
1/8/201448.0048.5447.7148.5398,095
1/7/201447.6348.2947.3648.07131,025
1/6/201447.9848.4947.3047.66138,624
1/3/201447.6948.0247.3247.71150,259
1/2/201448.2048.3547.6047.7192,308
12/31/201348.2748.8048.1948.6078,644
12/30/201348.8749.1247.7348.22132,900
12/27/201349.5849.5848.7948.93141,516
12/26/201349.8349.9449.2949.3558,551
12/24/201349.2149.8449.0149.7457,467
12/23/201348.3049.2748.2049.07118,647
12/20/201347.3148.1147.1148.00290,631
12/19/201347.8047.8747.2647.31107,154
12/18/201346.8947.9046.6547.71106,918
12/17/201346.7647.0046.2346.89177,691
12/16/201347.1747.1746.6146.93344,791
12/13/201345.9846.2745.7346.00241,228
12/12/201346.1846.2445.5546.05154,355
12/11/201346.9646.9646.1446.25160,194
12/10/201347.5047.8546.6846.84125,586
12/9/201346.8347.5546.5047.48204,459
12/6/201347.2947.6646.7946.93131,614
12/5/201346.7547.1746.3547.0092,453
12/4/201346.9447.2446.7146.77122,454
12/3/201347.2547.2946.8247.14181,714
12/2/201347.7548.1146.8747.27156,727
11/29/201347.9248.7547.6447.9848,013
11/27/201347.4547.6847.0547.4979,033
11/26/201347.3547.9047.0347.55100,890
11/25/201347.1947.6746.8147.52184,222
11/22/201347.8947.8946.5947.18203,397
Trading Center