$12.04 +0.02 (%) Intrepid Potash Inc - NYSE

Apr. 27, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPI historical data

Date Open High Low Close Volume
4/24/201512.2312.3311.9512.02357,147
4/23/201511.9012.1811.8312.15399,480
4/22/201511.9111.9311.7911.86377,015
4/21/201511.8311.9811.6611.88384,533
4/20/201512.1712.1711.7311.82521,039
4/17/201512.1012.3112.0712.17440,464
4/16/201512.2512.4912.1612.22598,893
4/15/201511.9712.4111.8812.28647,798
4/14/201511.6311.9811.5511.86830,341
4/13/201511.5411.7011.4211.68559,694
4/10/201511.6111.6711.3711.58500,895
4/9/201511.4411.7711.4411.60511,813
4/8/201511.4611.6211.3511.461,041,153
4/7/201511.4011.5411.2511.47894,284
4/6/201511.5511.7311.5511.69562,136
4/2/201511.5611.6911.4711.51796,056
4/1/201511.6211.7111.4311.59723,428
3/31/201511.6211.7111.4811.55719,962
3/30/201511.7411.9111.6811.73679,542
3/27/201511.8911.9111.6211.701,009,997
3/26/201511.8512.0411.8111.901,035,019
3/25/201511.4812.0711.4811.841,264,456
3/24/201511.3011.6611.2411.48731,182
3/23/201511.0711.3711.0711.34920,852
3/20/201511.0411.2111.0311.151,220,261
3/19/201511.4011.4010.9210.941,425,203
3/18/201511.5011.6711.3511.60825,185
3/17/201511.5511.6711.4311.53700,714
3/16/201511.8511.8511.4611.641,048,163
3/13/201511.8711.8711.6211.85653,943
3/12/201512.1112.2411.8011.94894,012
3/11/201512.2512.2611.8011.991,129,157
3/10/201512.9212.9212.1012.181,097,991
3/9/201512.9613.2912.9113.05421,435
3/6/201513.1513.2912.8612.89697,134
3/5/201513.9113.9213.0913.31866,776
3/4/201514.1414.2113.8913.92383,738
3/3/201514.4714.4714.1014.19446,377
3/2/201514.1514.6013.9114.47686,245
2/27/201514.0114.1513.9114.12512,250
2/26/201514.2914.3713.9213.99457,889
2/25/201514.2114.4414.1514.28479,176
2/24/201513.9814.2913.9414.20677,020
2/23/201513.8914.1313.7813.88713,625
2/20/201514.3014.3013.9114.071,676,647
2/19/201514.0015.0913.5714.242,563,659
2/18/201513.6913.8513.3413.38755,725
2/17/201513.7413.7813.5113.68443,301
2/13/201513.5413.9013.4513.84702,005
2/12/201513.5913.6613.3813.50679,848
2/11/201513.3113.5913.2313.42720,933
2/10/201513.6813.6813.1613.31576,335
2/9/201513.7413.9613.6113.65451,008
2/6/201513.8513.9513.6513.74411,455
2/5/201513.6513.9413.6213.85356,596
2/4/201513.6713.7413.5113.57277,880
2/3/201513.5813.8613.4713.76460,872
2/2/201513.4113.5413.1313.46451,979
1/30/201513.2513.4613.0713.31980,390
1/29/201513.6213.7613.2113.30719,390
1/28/201513.9513.9513.4713.51394,745
1/27/201513.1614.0213.1613.90409,221
1/26/201513.3713.6213.3013.38568,403
1/23/201514.1614.1613.2713.36942,422
1/22/201513.7514.2213.6914.19744,903
1/21/201513.4813.7313.4313.67612,416
1/20/201513.5913.8613.4113.49949,121
1/16/201513.2613.3513.0313.30793,943
1/15/201513.5213.7313.1813.30640,310
1/14/201513.5313.7613.1713.39603,471
1/13/201514.0514.2513.5313.75521,458
1/12/201513.8614.1913.6013.98510,076
1/9/201514.3214.3213.7413.88572,118
1/8/201514.0214.3213.9414.28849,731
1/7/201513.8813.9613.7413.90307,638
1/6/201513.7413.9913.5313.71469,300
1/5/201514.0814.1013.5913.69509,151
1/2/201513.9214.2413.9014.21458,856
12/31/201414.2014.2013.8713.88298,181
12/30/201414.2114.2913.7614.12455,985
12/29/201413.7914.4813.7914.29644,453
12/26/201413.9013.9413.4213.79520,998
12/24/201413.8214.0013.7413.86397,457
12/23/201413.8914.0813.6613.79602,320
12/22/201414.0014.0013.6013.81680,667
12/19/201413.5214.0413.4514.032,468,037
12/18/201413.4713.5613.1613.42648,567
12/17/201412.6813.2112.6713.21588,605
12/16/201412.6313.0012.6012.65467,926
12/15/201413.0113.1412.6912.71555,253
12/12/201413.2913.4112.9012.96521,827
12/11/201413.9514.0613.4113.47562,714
12/10/201413.6213.9913.4913.931,198,168
12/9/201413.2013.4013.1413.39800,870
12/8/201413.8913.8913.2513.36666,275
12/5/201414.0914.2713.9613.99623,443
12/4/201414.2814.3713.9414.01365,139
12/3/201413.9614.3913.9514.37620,985
12/2/201413.8914.1613.8413.93338,634
12/1/201414.2014.2613.7413.91696,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center