Intrepid Potash Inc $14.85

up +0.21


29/7/2014 02:36 PM  |  NYSE : IPI  
Industries : Chemicals / Agricultural Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPI historical data

Date Open High Low Close Volume
7/28/201414.5514.6914.4014.64447,387
7/25/201414.6614.8014.4914.56691,675
7/24/201414.9015.0914.6614.67813,205
7/23/201414.9915.0614.7014.73638,903
7/22/201414.9715.1314.8115.00484,421
7/21/201415.0215.1414.8014.94360,499
7/18/201414.8015.1714.8015.09461,170
7/17/201414.8715.0014.7014.801,169,091
7/16/201414.8815.0014.7614.91593,161
7/15/201414.9215.0514.7114.84798,895
7/14/201415.1215.1214.8414.89625,448
7/11/201415.0515.1714.9915.04816,572
7/10/201415.1915.3614.9715.05797,501
7/9/201415.8115.8215.3515.50708,214
7/8/201415.8715.9615.6615.80828,893
7/7/201416.3516.4015.8715.93692,299
7/3/201416.4716.5816.3416.40360,798
7/2/201416.8016.9316.4516.47633,131
7/1/201416.8116.9816.7216.84915,996
6/30/201416.7016.7616.4116.761,006,143
6/27/201416.1616.6616.1616.666,014,682
6/26/201416.3416.4116.1316.26545,154
6/25/201416.3116.5116.1716.40753,725
6/24/201416.9216.9516.3616.40553,790
6/23/201417.3717.5916.7816.93974,134
6/20/201417.4517.6317.3217.481,084,403
6/19/201417.4617.4817.3017.37714,421
6/18/201417.4117.6417.1517.391,180,673
6/17/201416.4416.9416.3716.94559,438
6/16/201415.6116.5715.5716.47663,464
6/13/201415.7815.8515.5915.59678,313
6/12/201416.1616.1615.7615.76381,814
6/11/201416.3316.3716.1316.15326,778
6/10/201416.2316.5216.2016.36578,361
6/9/201415.7816.2815.7816.23414,776
6/6/201415.7815.8415.7115.79342,572
6/5/201415.8215.8815.5515.72397,768
6/4/201415.9015.9715.8115.83308,150
6/3/201416.0516.0615.8015.91464,735
6/2/201416.1916.2916.1016.12346,385
5/30/201416.2416.3616.1616.21279,371
5/29/201416.0416.3316.0316.29300,394
5/28/201416.1816.3215.8916.08397,359
5/27/201416.5016.6216.1816.22492,176
5/23/201416.2416.4916.0616.48710,349
5/22/201416.3316.5216.2216.23373,104
5/21/201416.4616.5716.2016.38410,454
5/20/201416.6616.8116.4416.48610,538
5/19/201416.8516.8916.6716.75376,563
5/16/201416.8517.0916.7116.87528,464
5/15/201416.9517.1216.7816.89803,031
5/14/201417.0917.3116.9517.00479,428
5/13/201416.8617.1616.8617.14616,204
5/12/201416.7417.1716.7216.86638,814
5/9/201416.6216.8116.5316.69452,297
5/8/201416.7917.0716.5516.69490,792
5/7/201416.7616.8616.5816.86482,952
5/6/201416.5916.8616.4116.75731,039
5/5/201416.8117.0716.6416.711,028,159
5/2/201416.4417.1216.4116.991,086,342
5/1/201416.2516.7416.0316.381,264,724
4/30/201416.0316.6115.9216.30991,360
4/29/201415.8916.1715.8016.051,316,707
4/28/201415.8716.0015.6415.77308,558
4/25/201415.7515.9415.6915.89366,524
4/24/201415.8215.9115.5515.81262,109
4/23/201415.6915.8315.6115.67372,881
4/22/201415.4415.9215.3215.72641,744
4/21/201415.1715.4415.0915.42311,942
4/17/201414.9015.1614.8615.11322,842
4/16/201414.9915.1114.7714.91326,159
4/15/201414.7314.9914.4814.89517,774
4/14/201414.3214.6914.3014.62424,527
4/11/201414.3214.4414.1114.21382,006
4/10/201414.8214.9414.4114.43280,760
4/9/201414.6114.9214.5514.82376,181
4/8/201414.5814.7814.5714.63376,640
4/7/201414.8014.8414.3214.55809,819
4/4/201415.0015.2814.8014.85546,391
4/3/201415.1115.3814.8514.88386,979
4/2/201415.3715.3915.1415.16369,783
4/1/201415.4315.5715.1815.46637,124
3/31/201415.1215.4915.0615.46455,507
3/28/201414.6515.1814.6515.10598,780
3/27/201414.6514.7814.5514.60303,401
3/26/201414.6514.9214.6414.67514,740
3/25/201414.5914.8614.5414.61313,229
3/24/201414.8214.9014.4314.51425,879
3/21/201415.1515.2814.7214.74952,661
3/20/201415.0215.1014.8214.98542,533
3/19/201415.2115.3314.9015.04264,398
3/18/201414.9415.2414.9415.21320,732
3/17/201415.0815.4314.9214.93387,289
3/14/201415.0015.2214.9014.97451,355
3/13/201415.2115.5115.0215.04563,661
3/12/201415.2915.4315.1615.21500,010
3/11/201416.1116.1215.4115.45542,742
3/10/201416.3616.4415.9616.14453,505
3/7/201416.4616.4716.2316.37557,876
3/6/201416.0416.7915.9916.351,088,476
Trading Center