$14.12 +0.13 (%) Intrepid Potash Inc - NYSE

Feb. 27, 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
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
11/28/201414.2714.7314.0714.27507,844
11/26/201414.5514.5514.1814.44577,834
11/25/201414.9615.0014.5414.56493,309
11/24/201414.9415.1814.6114.891,017,584
11/21/201415.5015.5715.1215.25572,502
11/20/201414.9515.3014.8515.281,068,505
11/19/201414.4815.2514.2215.001,401,831
11/18/201413.6214.3013.6214.111,124,890
11/17/201413.6813.6913.4613.55646,398
11/14/201413.8213.8613.6413.74468,117
11/13/201413.9514.0213.6113.85579,985
11/12/201413.7613.9213.7013.90410,963
11/11/201413.6913.8213.5313.78459,202
11/10/201413.2613.6613.2613.65752,106
11/7/201413.3413.5013.2913.39649,927
11/6/201413.1513.4413.1513.31558,000
11/5/201413.0313.3412.9713.22807,348
11/4/201412.7813.0712.7513.00934,197
11/3/201413.4813.5412.8412.881,034,035
10/31/201413.3313.4912.9313.451,802,121
10/30/201413.3913.3912.3912.873,226,020
10/29/201414.1714.3413.7314.141,022,985
10/28/201414.1514.3314.0014.28496,070
10/27/201414.1814.2713.7514.05895,487
10/24/201413.8814.3813.8214.32732,679
10/23/201413.8514.0113.6313.80354,188
10/22/201413.9814.0913.6813.71311,857
10/21/201414.0314.2213.8914.00513,473
10/20/201413.6714.0013.6013.89570,108
10/17/201414.1914.2413.6313.66605,207
10/16/201413.7414.3113.7014.07722,802
10/15/201413.6414.1513.5714.01864,495
10/14/201413.6114.2413.5413.85777,417
10/13/201413.3113.7713.2613.411,149,534
10/10/201413.4513.6013.1413.28781,390
10/9/201414.0414.1213.4913.511,010,859
10/8/201413.5214.2013.3114.201,423,514
10/7/201414.1814.2513.3013.532,871,187
10/6/201414.3714.5614.1114.11883,045
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center