IPHS

Innophos Holdings, Inc. Historical Stock Prices

$56.83
*  
0.35
0.61%
Get IPHS Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
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
05/23/2014 53.37 53.75 52.19 53.48 81,982
05/22/2014 53.08 53.96 52.73 53.19 69,894
05/21/2014 53.85 54.324 52.5 52.79 125,255
05/20/2014 54.16 54.886 53.19 53.56 105,559
05/19/2014 54.32 54.8303 53.93 54.42 43,998
05/16/2014 53.52 54.51 53.33 54.51 55,288
05/15/2014 54.31 54.38 53.525 54.04 60,288
05/14/2014 54.47 55.76 53.56 54.71 113,968
05/13/2014 55.55 55.55 54.41 54.47 93,690
05/12/2014 54.35 55.81 54.35 55.63 101,155
05/09/2014 53.63 54.34 52.41 54.11 95,834
05/08/2014 55.94 56.08 53.82 53.96 98,405
05/07/2014 55.22 56.12 54.92 55.89 68,782
05/06/2014 55.65 56.524 54.65 55.05 76,550
05/05/2014 55.82 57.35 55.32 55.94 96,484
05/02/2014 56.13 57.22 56.12 56.2 82,601
05/01/2014 56.12 56.7 55.5 55.92 123,050
04/30/2014 56 56.63 55.27 56.44 132,400
04/29/2014 50.96 58.4 50.96 56.28 513,022
04/28/2014 51.65 52.8999 51.12 51.69 119,509
04/25/2014 51.39 52.09 51.13 51.33 120,416
04/24/2014 52.33 52.698 51.04 51.71 139,312
04/23/2014 52.37 52.62 51.84 51.94 192,521
04/22/2014 52.86 52.86 52.09 52.34 206,076
04/21/2014 52.86 52.9 51.95 52.72 119,340
04/17/2014 52.25 53.26 52.13 52.93 129,797
04/16/2014 53.06 53.27 52.18 52.24 94,708
04/15/2014 52.9 53.2 51.9 52.75 64,345
04/14/2014 52.41 53.19 52.34 52.85 92,903
04/11/2014 52.42 53.13 51.85 52.17 83,677
04/10/2014 53.8 54.06 52.78 52.9 122,958
04/09/2014 53.76 54.18 52.66 53.99 59,978
04/08/2014 53.72 54.135 52.94 53.49 82,449
04/07/2014 54.61 54.61 53.23 53.68 100,668
04/04/2014 56.36 56.36 54.48 54.8 109,956
04/03/2014 56.59 56.86 55.55 55.85 86,264
04/02/2014 56.91 56.95 56.472 56.73 82,489
04/01/2014 56.75 56.89 56.49 56.8 142,406
03/31/2014 56.12 57.32 55.99 56.7 122,484
03/28/2014 55.68 56.14 55.41 55.98 147,339
03/27/2014 55.54 55.96 55.0701 55.49 145,159
03/26/2014 55.84 55.84 54.82 55.39 155,276
03/25/2014 55.64 56 54.96 55.34 56,806
03/24/2014 55.17 55.45 54.73 55.29 100,793
03/21/2014 55 55.59 55 55.23 302,233
03/20/2014 54.87 55.3125 54.285 54.75 111,705
03/19/2014 55.81 55.92 54.82 55.11 63,456
03/18/2014 55.62 56.14 55.5 55.86 101,802
03/17/2014 55.38 55.875 54.95 55.43 195,623
03/14/2014 55 55.94 54.562 55.25 119,411
03/13/2014 55.49 55.54 54.73 55.31 123,986
03/12/2014 55.39 55.66 55.21 55.24 113,375
03/11/2014 55.78 55.94 55.33 55.57 174,399
03/10/2014 55.62 56.0425 55.45 55.84 127,225
03/07/2014 55.85 56.34 55.5 55.59 88,668
03/06/2014 55.45 56.16 55.45 55.78 67,665
03/05/2014 56.23 56.67 55.07 55.4 113,215
03/04/2014 55.23 57.1 55.23 56.36 464,658
03/03/2014 54.17 54.79 53.27 54.61 125,103
02/28/2014 54.75 55.81 54.01 54.92 152,095
02/27/2014 53.81 54.58 53.6 54.57 107,391
02/26/2014 52.84 54.32 52.74 54.07 126,595
02/25/2014 52.22 52.79 51.82 52.32 154,851
02/24/2014 52.73 52.83 52 52.17 117,637
02/21/2014 53.4 53.4 52.33 52.68 120,415
02/20/2014 51.32 53.4 51.281 53.21 130,652
02/19/2014 51.15 52.17 50.2 51.1 272,622
02/18/2014 50.65 51.22 50.36 51.05 217,294
02/14/2014 50.45 51.29 50.001 51.08 122,003
02/13/2014 47.36 50.24 47.3 50.16 183,605
02/12/2014 47.1 47.55 46.65 47.22 112,599
02/11/2014 46.7 47.87 46.495 47.36 105,196
02/10/2014 45.85 46.63 45.75 46.6 168,911
02/07/2014 45.26 46.09 44.925 46.04 154,026
02/06/2014 44.78 45.36 44.7 45.21 61,965
02/05/2014 44.83 44.955 44.27 44.69 145,848
02/04/2014 45.65 45.72 44.89 45.03 117,493
02/03/2014 46.68 47 45.4 45.53 95,647
01/31/2014 46.97 47.2 46.57 46.67 155,509
01/30/2014 47.65 47.77 47.06 47.61 68,123
01/29/2014 48.15 48.76 47.15 47.3 101,379
01/28/2014 49.45 49.52 48.41 48.68 94,335
01/27/2014 48.38 50.1 48.13 49.5 268,787
01/24/2014 48.7 49 47.9 48.38 116,115
01/23/2014 49.08 49.08 48.62 48.89 78,430
01/22/2014 49.27 50.275 49.1 49.2 142,173
01/21/2014 49.8 50.14 48.9104 49.38 140,082
01/17/2014 49.99 50.019 49.55 49.8 93,810
01/16/2014 49.62 50.31 49.39 50.15 88,167
01/15/2014 49.84 49.92 49.42 49.55 65,398
01/14/2014 49.43 49.83 49.14 49.81 103,053
01/13/2014 49.17 49.45 48.91 49.2 136,211
01/10/2014 48.53 49.07 48.03 49.03 108,342
01/09/2014 48.81 48.954 48.03 48.67 91,747
01/08/2014 48 48.54 47.71 48.53 98,095
01/07/2014 47.63 48.29 47.36 48.07 131,025
01/06/2014 47.98 48.49 47.3 47.66 138,624
01/03/2014 47.69 48.02 47.32 47.71 150,259
01/02/2014 48.2 48.3462 47.6 47.71 92,308
12/31/2013 48.27 48.8 48.19 48.6 78,644
12/30/2013 48.87 49.12 47.73 48.22 132,900
12/27/2013 49.58 49.58 48.79 48.93 141,516
12/26/2013 49.83 49.94 49.29 49.35 58,551
12/24/2013 49.21 49.84 49.01 49.74 57,467
12/23/2013 48.3 49.27 48.2 49.07 118,647
12/20/2013 47.31 48.11 47.11 48 290,631
12/19/2013 47.8 47.87 47.26 47.31 107,154
12/18/2013 46.89 47.9 46.65 47.71 106,918
12/17/2013 46.76 47 46.23 46.89 177,691
12/16/2013 47.17 47.17 46.61 46.93 344,781
12/13/2013 45.98 46.27 45.73 46 241,228
12/12/2013 46.18 46.24 45.55 46.05 154,355
12/11/2013 46.96 46.96 46.144 46.25 160,194
12/10/2013 47.37 47.85 46.682 46.84 125,586
12/09/2013 46.83 47.55 46.5 47.48 203,584
12/06/2013 47.29 47.66 46.79 46.93 131,614
12/05/2013 46.75 47.17 46.35 47 92,453
12/04/2013 46.94 47.24 46.71 46.77 122,454
12/03/2013 47.25 47.29 46.82 47.14 181,100
12/02/2013 47.75 48.11 46.87 47.27 156,727
11/29/2013 47.92 48.75 47.638 47.98 48,013
11/27/2013 47.45 47.68 47.045 47.49 79,033
11/26/2013 47.35 47.9 47.03 47.55 100,890
11/25/2013 47.19 47.67 46.81 47.52 184,222
11/22/2013 47.89 47.89 46.59 47.18 203,397
11/21/2013 47.65 48.24 47.46 47.74 99,544
11/20/2013 47.59 47.668 47.105 47.58 142,264
11/19/2013 47.17 47.55 47.024 47.16 119,614
11/18/2013 47.2 47.577 47.05 47.27 154,386
11/15/2013 47.56 47.59 47.2 47.2 135,455
11/14/2013 47.17 47.9755 46.905 47.69 77,799
11/13/2013 45.82 47.41 45.04 47.3 203,753
11/12/2013 46.71 46.99 45.96 46.46 146,094
11/11/2013 47.53 47.87 46.99 47.02 55,653
11/08/2013 47.37 47.9899 47.04 47.55 85,074
11/07/2013 48.56 48.65 47.36 47.45 118,554
11/06/2013 48.79 49.41 48.24 48.6 49,975
11/05/2013 48.95 49.43 48.56 48.61 84,358
11/04/2013 49.69 49.83 48.84 49.189 120,613
11/01/2013 49.96 50.52 49.24 49.69 171,473
10/31/2013 50.17 50.74 50.07 50.12 84,390
10/30/2013 50.91 53.95 49.8 50.29 206,217
10/29/2013 52.94 52.94 49.51 51.12 680,068
10/28/2013 55.91 55.97 55.38 55.56 46,504
10/25/2013 56.21 56.21 55.41 55.79 44,816
10/24/2013 55.79 56.195 55.54 55.78 68,300
10/23/2013 56.41 56.839 56.22 56.26 61,038
10/22/2013 56.52 56.91 56.13 56.75 57,638
10/21/2013 56.75 56.94 56.03 56.15 84,317
10/18/2013 55.85 56.85 55.46 56.51 135,695
10/17/2013 54.44 55.35 54.08 55.21 87,988
10/16/2013 54.71 54.972 54.62 54.71 56,888
10/15/2013 54.24 55 54.24 54.7 53,876
10/14/2013 54.22 54.65 53.61 54.49 36,647
10/11/2013 53.07 54.41 52.6 54.34 34,303
10/10/2013 52.88 53.74 52.39 53.492 35,993
10/09/2013 52.43 53.01 52.03 52.43 69,405
10/08/2013 52.5 52.71 52.13 52.31 32,444
10/07/2013 52.63 52.985 52.61 52.75 33,686
10/04/2013 51.78 53.13 51.37 52.97 41,187
10/03/2013 52.99 52.99 51.48 51.95 48,627
10/02/2013 53.02 53.235 52.4 53.02 65,997
10/01/2013 52.5 53.68 51.86 53.24 90,671
09/30/2013 51.36 52.97 51.16 52.78 89,179
09/27/2013 51.67 52.09 51.311 51.705 27,979
09/26/2013 52.28 52.575 51.63 52.07 36,740
09/25/2013 52.36 53 51.6 52.118 41,659
09/24/2013 52.64 52.78 51.85 52.17 68,358
09/23/2013 52.52 52.866 51.6 52.51 69,536
09/20/2013 51.69 52.94 51.69 52.39 131,795
09/19/2013 52 52 51.45 51.66 15,911
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?