$11.67 -0.23 (%) Intrepid Potash Inc - NYSE

May. 28, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPI historical data

Date Open High Low Close Volume
5/27/201511.9212.0411.7411.90329,773
5/26/201512.3012.3111.8711.93607,620
5/22/201512.4012.4612.2912.40376,033
5/21/201512.4012.5612.3112.40706,104
5/20/201512.4212.4812.3412.39593,818
5/19/201512.4512.5112.2912.37430,450
5/18/201512.5012.6012.4312.49426,928
5/15/201512.6312.7512.4812.52591,736
5/14/201512.7212.8712.5912.60455,590
5/13/201512.5712.8312.4612.64482,777
5/12/201512.6612.6812.4012.53466,256
5/11/201512.7812.8312.6412.67402,001
5/8/201512.8313.0112.6812.74367,548
5/7/201512.4012.6612.2312.65459,573
5/6/201512.5112.5512.3712.47404,454
5/5/201512.4712.6912.3812.42682,197
5/4/201512.4812.6412.3712.40576,518
5/1/201512.6312.7212.4012.53513,700
4/30/201512.3212.7012.2012.53645,469
4/29/201512.3313.2412.3012.561,711,999
4/28/201511.9812.3511.7012.16847,034
4/27/201512.0812.0811.7811.86535,928
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center