$7.33 -0.22 (%) Intrepid Potash Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPI historical data

Date Open High Low Close Volume
9/4/20157.447.487.307.33293,061
9/3/20157.557.687.457.55502,624
9/2/20157.587.677.377.55392,484
9/1/20157.797.887.467.53503,049
8/31/20157.777.997.627.91574,383
8/28/20157.567.847.537.83572,250
8/27/20157.237.747.107.60692,196
8/26/20157.187.187.027.07702,370
8/25/20157.647.646.977.021,059,297
8/24/20157.027.696.977.311,076,215
8/21/20157.587.737.407.47726,681
8/20/20158.038.747.747.761,011,591
8/19/20158.158.188.008.04559,408
8/18/20158.178.258.018.19498,326
8/17/20158.078.248.028.24520,935
8/14/20158.088.168.008.08442,924
8/13/20158.108.148.008.00666,863
8/12/20158.068.207.968.13721,579
8/11/20158.368.497.998.09746,376
8/10/20158.238.538.138.48559,657
8/7/20158.208.378.198.22802,766
8/6/20158.228.348.118.26452,317
8/5/20158.368.458.138.19640,441
8/4/20158.188.388.188.30479,354
8/3/20158.478.558.098.17754,812
7/31/20158.638.708.468.54950,492
7/30/20158.258.638.258.571,389,730
7/29/20157.968.527.958.262,877,805
7/28/20158.508.767.918.112,446,966
7/27/20158.908.968.518.60995,232
7/24/20159.279.318.909.001,187,189
7/23/20159.879.899.299.381,314,727
7/22/201510.3910.399.789.841,565,332
7/21/201510.4610.6610.4310.55400,488
7/20/201510.9110.9610.4110.49651,875
7/17/201510.9411.1710.7810.95766,127
7/16/201511.0411.0710.9310.98511,057
7/15/201511.0611.1110.8511.00822,468
7/14/201510.9911.1110.8311.09499,679
7/13/201510.5810.9310.5010.90688,984
7/10/201510.6210.7310.4910.53362,828
7/9/201510.9010.9010.4110.47838,801
7/8/201510.9511.0010.6610.761,318,710
7/7/201511.4011.4010.7711.031,111,528
7/6/201511.5811.7011.4111.45696,422
7/2/201511.8511.9011.6711.74436,720
7/1/201511.9712.0211.8211.89545,780
6/30/201511.8711.9811.7411.94680,995
6/29/201511.8611.9711.7111.75691,624
6/26/201512.2112.2311.8912.032,740,514
6/25/201511.0412.2011.0312.164,151,487
6/24/201511.0811.1110.9611.00376,962
6/23/201510.8911.1410.8911.11526,937
6/22/201510.9411.0010.8510.91559,040
6/19/201511.2311.2310.9310.93951,052
6/18/201511.1811.3311.1411.24426,790
6/17/201511.1811.3111.0811.15362,271
6/16/201511.0911.2811.0611.19718,020
6/15/201511.0411.1910.9811.08318,854
6/12/201511.1611.2110.9311.11696,410
6/11/201511.1511.1811.0511.18291,990
6/10/201511.2211.3411.1111.11936,324
6/9/201511.1111.1811.0011.10567,961
6/8/201511.2411.2410.9911.09654,397
6/5/201511.1911.3011.1211.24456,773
6/4/201511.3111.3111.0611.25563,387
6/3/201511.4111.4911.3811.40446,887
6/2/201511.3011.5411.2811.42628,140
6/1/201511.5911.6711.2111.28699,394
5/29/201511.8911.9211.6111.62614,973
5/28/201511.8411.9611.6411.94485,489
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!