IPHS

Innophos Holdings, Inc. Historical Stock Prices

$52.56
*  
0.45
0.86%
Get IPHS Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading IPHS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IPHS Pre-Market
 
 
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: 1 Year, From 01-JUN-2014 TO 01-JUN-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  52.56  52.90  52.05  52.56 212,879
06/01/2015 52.56 52.9 52.05 52.56 213,179
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
02/27/2015 55.85 56.64 55.66 56.13 130,995
02/26/2015 55.71 56.65 55.71 55.99 139,362
02/25/2015 56.43 56.49 55.66 55.85 85,701
02/24/2015 56.01 57.01 55.756 56.23 112,046
02/23/2015 56.62 57.16 55.84 56.17 138,109
02/20/2015 56.71 57.54 55.84 56.92 183,073
02/19/2015 55.97 56.98 55.674 56.52 291,542
02/18/2015 59.76 59.76 56.235 57 320,373
02/17/2015 61.74 62.07 61.0801 61.2 159,647
02/13/2015 62.21 62.255 61.255 61.46 174,810
02/12/2015 62.15 62.7345 61.81 61.89 75,545
02/11/2015 61.04 62.095 61.04 61.59 217,916
02/10/2015 61.77 61.77 60.62 61.45 143,298
02/09/2015 61.45 62.37 61.09 61.31 96,042
02/06/2015 62.89 63.29 61.22 61.4 164,988
02/05/2015 61.65 63.21 61.57 62.62 204,345
02/04/2015 60.33 61.7 60.33 61.26 241,361
02/03/2015 60.22 60.84 60.03 60.4 202,712
02/02/2015 59.47 60.04 59.25 60.02 98,098
01/30/2015 59.55 60.235 58.92 59.54 151,778
01/29/2015 59.76 60.06 59.24 60.01 105,837
01/28/2015 60.6 61.24 59.31 59.53 106,312
01/27/2015 59.5 60.49 59.5 60.28 112,481
01/26/2015 60.2 60.58 59.531 60.2 180,158
01/23/2015 61.26 61.78 60.28 60.42 94,186
01/22/2015 60.78 61.84 59.78 61.25 123,888
01/21/2015 61.38 61.59 60.2 60.5 166,766
01/20/2015 62.04 62.15 60.92 61.37 128,146
01/16/2015 59.5 61.83 59.5 61.73 204,169
01/15/2015 60.6 60.65 59.31 59.59 138,313
01/14/2015 59.51 61.1999 59.51 60.55 139,285
01/13/2015 60.11 61.2 59.565 60.19 142,516
01/12/2015 59.62 59.62 58.21 59.57 135,275
01/09/2015 60.36 60.825 58.79 59.77 144,320
01/08/2015 59.03 60.42 58.8 60.36 180,261
01/07/2015 58.86 58.86 57.98 58.51 95,336
01/06/2015 59.03 59.03 57.735 58.6 144,114
01/05/2015 58.72 59.47 58.35 59.05 163,059
01/02/2015 58.58 59.54 58.28 59.09 163,805
12/31/2014 59.76 60 58.26 58.45 307,082
12/30/2014 59.2 59.99 58.92 59.46 134,767
12/29/2014 59.6 59.95 58.895 59.32 137,401
12/26/2014 58.87 59.97 58.87 59.51 60,418
12/24/2014 59.87 59.87 58.63 58.76 58,375
12/23/2014 57.77 59.69 57.67 59.59 138,344
12/22/2014 56.9 57.43 56.25 57.37 84,716
12/19/2014 56.25 57.11 55.59 57 412,995
12/18/2014 55.8 56.42 55 56.26 100,194
12/17/2014 54.07 55.435 53.47 55.28 128,681
12/16/2014 52.89 54.65 52.57 53.51 143,165
12/15/2014 54.05 54.49 52.77 52.83 216,603
12/12/2014 54.22 54.85 53.69 53.81 233,580
12/11/2014 54.83 55.418 54.61 54.72 316,945
12/10/2014 55.31 56.51 54.44 54.51 174,551
12/09/2014 53.96 56.1 53.96 55.37 435,577
12/08/2014 54.74 55.19 54.18 54.35 277,452
12/05/2014 54.39 55.29 54.39 54.75 289,224
12/04/2014 54.45 55.96 54.23 54.37 233,008
12/03/2014 54.63 55.23 54.02 54.37 239,416
12/02/2014 53.68 55.17 53.68 54.72 357,302
12/01/2014 54 54.78 53.37 53.68 227,510
11/28/2014 54.91 54.97 54.06 54.08 56,357
11/26/2014 55.62 56.14 54.84 54.95 125,909
11/25/2014 55.56 56.07 55.5 55.74 153,593
11/24/2014 55.85 55.92 55.03 55.25 150,590
11/21/2014 56.75 56.75 55.4 55.55 107,591
11/20/2014 54.7 56.06 54.63 55.87 188,302
11/19/2014 55.93 56 54.7 54.8 89,530
11/18/2014 55.47 56.54 54.62 55.86 88,708
11/17/2014 56.41 56.5899 55.2 55.28 132,767
11/14/2014 56.93 57.11 56.37 56.4 124,935
11/13/2014 57.01 57.42 56.58 56.83 99,400
11/12/2014 56.6 57.43 56.078 56.87 285,476
11/11/2014 56.8 57.46 56.55 57.08 329,467
11/10/2014 57.2 57.676 56.61 56.8 105,011
11/07/2014 57 57.22 56.76 57.02 165,831
11/06/2014 57.12 57.4 56.58 56.88 207,348
11/05/2014 57.07 57.365 56.46 56.99 170,956
11/04/2014 56.46 57.04 56.05 56.64 91,872
11/03/2014 57 57.58 56.49 56.76 158,777
10/31/2014 56.98 57.7 56.71 57 219,178
10/30/2014 56.39 56.93 55.76 56.17 143,861
10/29/2014 57.22 57.665 56.3 56.68 166,385
10/28/2014 57.33 58.878 56.56 56.99 276,101
10/27/2014 58.03 58.28 57.03 57.33 95,360
10/24/2014 58.2 58.2 57.39 58.1 83,467
10/23/2014 57.63 58.49 56.95 58.05 110,813
10/22/2014 57.97 58.92 56.86 56.98 93,354
10/21/2014 56.49 57.96 56.31 57.8 100,806
10/20/2014 55.79 56.47 55.1725 56.38 167,224
10/17/2014 58.1 58.1 55.64 55.89 113,646
10/16/2014 56.98 57.77 56.455 57.31 114,216
10/15/2014 55.39 57.63 54.33 57.52 174,331
10/14/2014 55.64 56.93 55.53 56.43 132,077
10/13/2014 54.27 56.15 53.85 55.19 171,659
10/10/2014 53.97 55.21 53.4101 54.07 107,477
10/09/2014 54.61 54.61 53.24 54.25 208,947
10/08/2014 54.67 54.79 53.69 54.65 184,774
10/07/2014 55.22 55.748 54.59 54.64 144,812
10/06/2014 55.81 55.8899 55.31 55.45 142,574
10/03/2014 56.09 56.14 55.35 55.76 91,485
10/02/2014 54.82 55.785 54.055 55.58 138,235
10/01/2014 55.22 55.555 53.95 54.92 178,243
09/30/2014 57.51 57.51 55.09 55.09 280,362
09/29/2014 57.38 58.38 57.13 57.71 86,749
09/26/2014 57.47 58.17 56.92 57.91 72,797
09/25/2014 58.45 59.04 56.54 57.11 104,362
09/24/2014 55.97 58.49 55.95 58.37 117,965
09/23/2014 56.8 56.8 55.6 55.65 115,029
09/22/2014 57.04 57.15 56.26 56.83 119,727
09/19/2014 58.68 59.265 57.1 57.18 188,710
09/18/2014 59 59.04 57.95 58.62 106,957
09/17/2014 58.99 59.18 58.6 58.74 59,659
09/16/2014 58.9 59.46 58.55 58.81 66,980
09/15/2014 58.87 59.15 58.13 58.87 105,973
09/12/2014 58.7 59.05 58.35 58.7 101,358
09/11/2014 57.74 59.04 57.68 58.67 79,626
09/10/2014 57.77 58.13 57.17 58.03 61,015
09/09/2014 58.96 58.96 57.6525 57.82 93,655
09/08/2014 59.33 59.33 58.71 58.96 78,920
09/05/2014 59.02 59.53 58.94 59.36 72,144
09/04/2014 59.5 59.87 59.12 59.18 73,262
09/03/2014 59.38 59.8 58.874 59.33 129,201
09/02/2014 58.45 59.39 58.32 59.05 145,332
08/29/2014 58.62 58.62 57.84 58.15 81,870
08/28/2014 58.6 58.88 58.021 58.33 84,888
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
*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?