IPHS

Innophos Holdings, Inc. Historical Stock Prices

$46.05
*  
0.33
0.71%
Get IPHS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading IPHS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IPHS After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.73  46.61  45.73  46.05 92,733
09/03/2015 46.64 47.15 46.25 46.38 135,884
09/02/2015 47.13 47.5 46.41 46.68 102,810
09/01/2015 47.75 47.75 46.59 46.72 148,278
08/31/2015 47.92 48.42 47.75 48.07 204,576
08/28/2015 47.91 48.4 47.61 48.24 122,614
08/27/2015 46.8 48.23 46.67 48.15 159,104
08/26/2015 45.92 46.84 45.26 46.64 137,432
08/25/2015 46.34 46.45 45.14 45.14 187,165
08/24/2015 45.98 46.7979 45.07 45.48 213,960
08/21/2015 48.06 48.54 47.47 47.91 120,291
08/20/2015 49.08 49.67 48.5 48.75 93,767
08/19/2015 49.87 49.87 48.03 49.25 103,675
08/18/2015 51.68 51.99 49.93 50.11 110,277
08/17/2015 50.92 51.83 50.64 51.51 164,516
08/14/2015 51 51.51 50.85 51.08 363,418
08/13/2015 51.35 51.7 50.94 51.2 175,324
08/12/2015 51.4 51.9 50.94 51.71 168,451
08/11/2015 51.15 51.66 51.05 51.45 145,465
08/10/2015 51.51 51.92 50.91 51.61 199,472
08/07/2015 51.9 52.37 51.35 51.46 100,934
08/06/2015 51.89 52.565 51.44 52.23 93,607
08/05/2015 52.17 53 51.6 51.88 104,595
08/04/2015 51.94 53.07 51.94 52.07 112,593
08/03/2015 51.6 52.09 51.08 52.06 172,008
07/31/2015 51.18 52.065 51.18 51.48 172,705
07/30/2015 51.19 52 50.92 51.17 165,461
07/29/2015 51.23 52.28 50.85 51.48 195,311
07/28/2015 49.11 52 47.82 51.32 400,707
07/27/2015 48.27 48.91 47.82 48.46 141,612
07/24/2015 49.08 49.13 48.15 48.34 182,727
07/23/2015 49.75 50.16 49.26 49.3 116,918
07/22/2015 50.22 50.35 49.63 49.72 101,220
07/21/2015 50.43 50.83 49.73 50.18 138,243
07/20/2015 51.28 51.28 50.3 50.36 123,852
07/17/2015 51.34 51.45 50.5 50.9 146,516
07/16/2015 51.71 52.11 51.14 51.17 140,022
07/15/2015 52.24 52.59 51.48 51.58 114,302
07/14/2015 52.41 52.51 51.63 52.14 115,725
07/13/2015 52 52.7 51.68 52.23 138,612
07/10/2015 51.47 52.37 51.41 51.81 147,618
07/09/2015 52.24 52.49 51.16 51.3 142,826
07/08/2015 51.82 52.58 51.6 51.8 126,320
07/07/2015 52.69 52.69 51.47 52.25 138,630
07/06/2015 53.09 53.5 52.55 52.59 96,052
07/02/2015 53.86 53.9 53.29 53.42 123,011
07/01/2015 53.2 54.02 52.65 53.84 187,461
06/30/2015 53.42 53.59 52.52 52.64 191,709
06/29/2015 53.65 53.85 53.02 53.07 135,684
06/26/2015 54.55 54.66 53.45 53.75 653,891
06/25/2015 54.15 54.41 53.79 54.3 108,135
06/24/2015 54.18 54.49 54.08 54.24 90,761
06/23/2015 54.46 54.7745 54.13 54.49 75,145
06/22/2015 54.52 54.82 54.33 54.5 96,537
06/19/2015 54.09 54.66 53.71 54.43 396,758
06/18/2015 53.91 54.14 53.13 53.93 118,340
06/17/2015 54.05 54.26 52.95 53.57 96,140
06/16/2015 53.45 54.45 52.97 53.92 124,911
06/15/2015 53.26 53.54 52.235 53.37 144,265
06/12/2015 53.28 53.555 53.02 53.2 74,567
06/11/2015 53.12 53.54 52.79 53.22 157,165
06/10/2015 53.22 54 52.72 53.42 93,526
06/09/2015 52.62 53.51 52.46 52.84 83,969
06/08/2015 52.85 53.215 52.26 52.83 101,210
06/05/2015 52.86 53.3 51.89 53.16 129,266
06/04/2015 52.95 52.95 52.46 52.78 79,454
06/03/2015 53.22 53.48 52.8 53 130,566
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?