Intrepid Potash Inc $16.18

down -0.32


16/9/2014 04:01 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
9/16/201416.4816.4916.1816.181,014,301
9/15/201416.1116.5316.0816.502,144,404
9/12/201415.3816.2515.3516.132,057,729
9/11/201414.9815.4714.9815.341,097,195
9/10/201414.7515.1014.6915.09807,542
9/9/201415.0115.0314.7014.72467,110
9/8/201415.0315.1614.9315.10434,764
9/5/201414.7715.1614.7715.12879,472
9/4/201415.0115.1414.8114.841,690,613
9/3/201415.4115.4915.0115.03697,389
9/2/201415.3215.4315.1515.34548,812
8/29/201415.5415.6215.1915.33393,526
8/28/201415.5715.7015.3915.54495,925
8/27/201415.7815.9015.5615.67329,825
8/26/201415.7415.9115.7415.77450,804
8/25/201415.8215.8815.6615.74492,458
8/22/201415.9615.9615.6815.77405,652
8/21/201415.6815.9715.5915.95556,061
8/20/201415.5415.7415.3715.67534,401
8/19/201415.6615.7615.5315.55358,051
8/18/201415.2815.6815.2815.65701,362
8/15/201415.0615.1714.9415.15534,952
8/14/201414.6015.0314.6014.99460,440
8/13/201414.9615.0414.4314.681,122,827
8/12/201415.2515.3515.0815.19657,304
8/11/201415.4615.5715.2915.30785,534
8/8/201415.2515.5115.1215.44995,097
8/7/201415.5015.5815.1715.20543,217
8/6/201415.5415.6515.3915.46815,422
8/5/201415.2315.5515.1115.54822,299
8/4/201415.1815.3614.8815.28848,285
8/1/201415.0015.1514.9615.111,096,184
7/31/201414.8115.1014.5114.811,563,674
7/30/201414.8214.8614.4014.71611,391
7/29/201414.6114.8914.6114.76418,388
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
Trading Center