Quantcast

Historical Stock Prices

IPI 
$3.11
*  
0.02
0.64%
Get IPI Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading IPI now
Exchange:NYSE
Industry: Basic Industries
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 3.1 3.1487 3.05 3.11 485,478
05/23/2019 3.26 3.27 3.11 3.13 459,896
05/22/2019 3.34 3.36 3.28 3.31 347,281
05/21/2019 3.28 3.4 3.28 3.38 508,323
05/20/2019 3.29 3.34 3.25 3.27 332,691
05/17/2019 3.3 3.32 3.24 3.25 320,604
05/16/2019 3.42 3.45 3.3 3.32 347,370
05/15/2019 3.38 3.434 3.37 3.4 233,497
05/14/2019 3.4 3.43 3.32 3.42 535,380
05/13/2019 3.47 3.48 3.31 3.37 472,387
05/10/2019 3.4 3.56 3.39 3.54 425,839
05/09/2019 3.61 3.61 3.33 3.38 956,527
05/08/2019 3.74 3.78 3.6 3.6 443,781
05/07/2019 3.73 3.8 3.55 3.79 835,221
05/06/2019 3.6 3.64 3.5 3.59 386,184
05/03/2019 3.65 3.67 3.61 3.64 347,464
05/02/2019 3.64 3.66 3.51 3.6 452,334
05/01/2019 3.7 3.74 3.59 3.61 471,883
04/30/2019 3.77 3.77 3.7 3.72 318,471
04/29/2019 3.75 3.79 3.7 3.76 238,901
04/26/2019 3.64 3.7739 3.63 3.75 278,040
04/25/2019 3.69 3.69 3.62 3.64 273,090
04/24/2019 3.74 3.78 3.68 3.73 452,238
04/23/2019 3.72 3.79 3.67 3.73 319,430
04/22/2019 3.83 3.89 3.725 3.74 392,132
04/18/2019 3.82 3.86 3.8 3.81 178,329
04/17/2019 3.89 3.91 3.84 3.85 235,819
04/16/2019 3.85 3.9 3.84 3.88 177,294
04/15/2019 3.89 3.91 3.82 3.83 479,026
04/12/2019 3.91 3.93 3.85 3.88 237,764
04/11/2019 3.96 3.96 3.88 3.89 206,712
04/10/2019 3.86 3.97 3.86 3.95 520,415
04/09/2019 3.86 3.89 3.81 3.84 507,833
04/08/2019 3.89 3.92 3.85 3.88 249,109
04/05/2019 3.82 3.92 3.81 3.87 428,682
04/04/2019 3.71 3.835 3.7 3.81 369,455
04/03/2019 3.71 3.8 3.675 3.69 477,662
04/02/2019 3.83 3.83 3.68 3.7 453,022
04/01/2019 3.82 3.88 3.81 3.82 404,755
03/29/2019 3.8 3.85 3.74 3.79 328,860
03/28/2019 3.83 3.88 3.75 3.78 245,326
03/27/2019 3.79 3.84 3.755 3.8 370,848
03/26/2019 3.89 3.9 3.69 3.8 490,887
03/25/2019 3.79 3.9 3.71 3.88 692,003
03/22/2019 3.87 3.89 3.59 3.68 950,085
03/21/2019 3.89 3.95 3.84 3.88 490,436
03/20/2019 3.91 3.9575 3.84 3.89 625,536
03/19/2019 3.9 3.9575 3.84 3.92 532,354
03/18/2019 3.98 4.01 3.82 3.85 518,263
03/15/2019 3.86 4 3.83 3.97 1,272,861
03/14/2019 3.92 4.0193 3.85 3.86 697,681
03/13/2019 3.92 3.99 3.82 3.94 1,035,599
03/12/2019 4.08 4.39 3.81 3.86 1,509,870
03/11/2019 3.64 3.87 3.64 3.83 758,566
03/08/2019 3.6 3.67 3.5801 3.63 239,035
03/07/2019 3.7 3.71 3.61 3.63 359,624
03/06/2019 3.7 3.76 3.69 3.7 479,256
03/05/2019 3.8 3.83 3.69 3.73 366,488
03/04/2019 3.71 3.85 3.69 3.8 651,843
03/01/2019 3.81 3.84 3.7 3.72 382,412
02/28/2019 3.87 3.9 3.79 3.8 397,107
02/27/2019 3.88 3.91 3.84 3.88 339,519
02/26/2019 3.91 3.98 3.86 3.88 544,577
02/25/2019 3.95 4.01 3.91 3.92 601,205
*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?



Smart Portfolio