IPHS

Innophos Holdings, Inc. Historical Stock Prices

$58.66
*  
0.03
0.05%
Get IPHS Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading IPHS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  58.90  59  58.13  58.66 98,505
08/27/2014 58.9 59 58.13 58.66 98,505
08/26/2014 58.83 58.99 58.33 58.69 96,499
08/25/2014 59.69 59.69 58.28 58.53 93,711
08/22/2014 59.13 59.5 58.53 59.2 92,945
08/21/2014 58.41 59.18 57.74 59.04 110,729
08/20/2014 59.07 59.58 57.93 58.28 144,693
08/19/2014 59.26 59.87 59.13 59.35 78,479
08/18/2014 58.31 59.62 58.31 59.23 78,102
08/15/2014 59.18 59.18 57.73 58.27 108,333
08/14/2014 59.15 59.23 58.65 58.78 62,982
08/13/2014 58.18 59.41 58.13 59.16 104,772
08/12/2014 58.71 59 58.25 58.52 87,956
08/11/2014 59.5 59.69 58.83 58.93 118,771
08/08/2014 59.65 60 59 59.24 179,533
08/07/2014 60.25 60.25 59.25 59.37 181,540
08/06/2014 60.15 60.79 59.73 59.922 135,569
08/05/2014 60.45 61.28 60.08 60.39 128,576
08/04/2014 60.31 61.14 59.62 60.77 169,976
08/01/2014 60.55 60.68 59.72 59.96 169,734
07/31/2014 60.95 61.28 60.39 60.43 170,918
07/30/2014 60.99 61.54 58.996 61.48 192,104
07/29/2014 60 61.48 58.146 60.38 420,950
07/28/2014 58.09 58.15 57.49 57.86 163,637
07/25/2014 57.74 58.25 57.3 57.8 117,104
07/24/2014 57.79 58.19 57.48 57.78 109,285
07/23/2014 57.65 58.07 57.29 57.56 113,360
07/22/2014 54.69 58.27 54.04 57.52 231,312
07/21/2014 54.37 54.63 53.712 54.29 64,599
07/18/2014 53.48 54.82 53.45 54.63 110,291
07/17/2014 54.04 54.29 53.56 53.61 64,344
07/16/2014 55.05 55.05 54 54.22 80,803
07/15/2014 55.02 55.07 54.22 54.68 98,546
07/14/2014 55.61 55.61 54.68 54.79 62,721
07/11/2014 55.32 55.5 54.6275 55.01 65,841
07/10/2014 55.59 56.346 54.91 55.41 50,760
07/09/2014 57.51 57.51 56.242 56.56 100,017
07/08/2014 57.46 57.8 56.99 57.21 142,823
07/07/2014 57.74 58.33 56.73 57.42 202,642
07/03/2014 57.36 57.955 56.91 57.87 56,445
07/02/2014 57.87 58.22 56.99 57.08 93,121
07/01/2014 57.64 58.51 57.62 57.8 142,660
06/30/2014 57.59 57.73 57.22 57.57 106,188
06/27/2014 56.52 57.9 56.52 57.82 386,777
06/26/2014 56.94 57.3 56.13 56.97 68,766
06/25/2014 55.87 57.08 55.87 56.77 59,723
06/24/2014 56.34 57.23 56.14 56.175 86,229
06/23/2014 56.82 56.82 56.19 56.57 57,529
06/20/2014 56.68 57.25 56.11 56.72 223,024
06/19/2014 56.35 56.63 56.1501 56.35 53,831
06/18/2014 55.94 56.42 55.9 56.29 55,148
06/17/2014 55.97 56.68 55.78 56.09 73,815
06/16/2014 56.07 56.44 55.65 56.08 77,441
06/13/2014 56.08 56.23 55.54 56.03 58,553
06/12/2014 55.65 56.26 55.42 55.83 71,553
06/11/2014 55.53 56.39 55.413 55.91 77,041
06/10/2014 55.38 56.07 54.9 55.78 70,987
06/09/2014 55.19 56.11 55.11 55.64 98,164
06/06/2014 55.25 55.68 54.95 55.44 82,543
06/05/2014 53.47 55 53.18 54.92 125,838
06/04/2014 52.31 53.64 52.31 53.47 97,273
06/03/2014 51.95 52.8 51.87 52.39 467,019
06/02/2014 52.67 52.73 51.83 52.3 93,439
05/30/2014 52.31 52.95 52.04 52.5 106,555
05/29/2014 53.01 53.01 51.725 52.08 75,471
05/28/2014 53.5 53.5 51.77 52.66 160,976
05/27/2014 53.86 54.15 53.18 53.79 73,285
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?