IPHS

Innophos Holdings, Inc. Historical Stock Prices

$52.11
*  
0.13
0.25%
Get IPHS Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 29-MAY-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  52.41  52.62  51.50  52.11 121,107
05/29/2015 52.41 52.62 51.5 52.11 121,107
05/28/2015 52.01 52.51 51.78 52.24 114,389
05/27/2015 51.92 52.48 51.59 52.28 93,223
05/26/2015 51.47 52.33 51.22 51.92 134,849
05/22/2015 53.06 53.06 51.79 51.83 92,939
05/21/2015 52.73 53 52.455 52.9 112,722
05/20/2015 52.24 52.75 51.59 52.5 207,438
05/19/2015 52.15 52.61 51.4 51.86 119,555
05/18/2015 51.52 52.09 51.29 51.87 138,715
05/15/2015 51.06 51.94 50.69 51.53 116,565
05/14/2015 50.1 51.3549 50.1 50.96 205,366
05/13/2015 49.87 50.36 49.7401 49.98 191,629
05/12/2015 50 50.325 49.79 50.05 211,696
05/11/2015 49.66 50.07 49.3501 49.94 180,325
05/08/2015 50.13 50.49 49.2 49.54 222,486
05/07/2015 50.83 50.83 49.21 49.67 250,897
05/06/2015 51.25 51.25 50.52 50.74 120,609
05/05/2015 51.79 52.04 50.8878 50.95 137,095
05/04/2015 52.21 52.33 51.43 51.83 179,707
05/01/2015 53.22 53.56 52.29 52.395 139,149
04/30/2015 53.88 54.52 52.71 52.84 137,012
04/29/2015 53.88 54.36 53.6 54.23 206,860
04/28/2015 58 58 52.76 53.98 340,761
04/27/2015 59.91 60.02 58.4 58.83 149,506
04/24/2015 59.63 60.02 59.35 59.55 102,816
04/23/2015 58.39 59.51 58.39 59.5 55,429
04/22/2015 58.89 59.38 58.0901 58.69 74,151
04/21/2015 59.78 59.78 58.6841 58.9 61,802
04/20/2015 59.23 60.1 58.99 59.49 73,998
04/17/2015 59.26 59.75 58.73 58.99 91,664
04/16/2015 58.88 59.67 58.74 59.46 103,951
04/15/2015 58.95 59.44 58.37 58.76 112,993
04/14/2015 58.92 59.17 58.29 58.95 112,171
04/13/2015 57.99 59.295 57.62 58.72 72,740
04/10/2015 58.8 58.8 57.98 58.11 73,007
04/09/2015 59.06 59.5 58.18 58.34 114,417
04/08/2015 58.09 59.25 58.08 58.78 101,285
04/07/2015 58.18 58.56 57.72 57.87 95,104
04/06/2015 57 58.31 56.96 57.99 95,706
04/02/2015 57.91 58.33 56.77 57 120,040
04/01/2015 55.98 57.71 55.8 57.68 155,265
03/31/2015 56.43 57.07 56 56.36 176,012
03/30/2015 57.83 58.04 56.61 56.81 130,215
03/27/2015 57.64 57.89 56.97 57.49 146,542
03/26/2015 57.2 57.87 55.99 57.42 94,404
03/25/2015 56.23 57.48 56.23 57.13 142,867
03/24/2015 56.47 56.948 56.09 56.24 96,871
03/23/2015 57.26 57.75 56.69 56.72 101,232
03/20/2015 56.51 58.55 56.41 57.62 417,489
03/19/2015 56.42 56.71 55.54 56.17 142,241
03/18/2015 56.18 56.68 55.38 56.42 102,032
03/17/2015 55.24 56.33 54.58 56.12 180,022
03/16/2015 54.52 55.305 54.52 55.24 106,745
03/13/2015 55.77 55.77 54.48 55.29 94,715
03/12/2015 55.64 56.07 55.06 55.6 107,426
03/11/2015 55.25 55.25 53.94 55.12 80,017
03/10/2015 53.76 55.28 53.17 55 135,609
03/09/2015 54.69 55.31 53.86 53.92 146,798
03/06/2015 55.64 56.25 54.41 54.41 124,139
03/05/2015 56.21 56.99 55.82 56 97,494
03/04/2015 56.58 56.61 55.74 56.33 110,692
03/03/2015 56.52 57.14 56.0405 56.64 112,660
03/02/2015 55.93 57.09 55.87 56.76 112,270
*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?