IPHS: Historical Prices for Innophos Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.72	24.90	24.00	24.23	202,500	24.23
19-Nov-09	25.03	25.03	24.21	24.98	205,600	24.98
18-Nov-09	25.71	25.94	25.18	25.20	135,700	25.20
17-Nov-09	25.40	26.46	24.58	25.78	320,900	25.78
16-Nov-09	23.74	25.98	23.70	25.55	416,300	25.55
13-Nov-09	23.32	24.00	23.25	23.56	132,400	23.56
12-Nov-09	23.68	24.13	23.24	23.40	249,300	23.40
11-Nov-09	23.71	23.98	23.58	23.68	149,700	23.68
10-Nov-09	22.05	23.86	22.05	23.47	335,900	23.47
9-Nov-09	21.28	22.23	21.28	22.03	183,600	22.03
6-Nov-09	20.46	21.03	20.45	20.87	107,200	20.87
5-Nov-09	20.57	21.23	20.40	20.62	195,400	20.62
4-Nov-09	22.21	22.21	20.31	20.36	296,600	20.36
3-Nov-09	20.60	22.73	20.15	22.01	435,900	22.01
2-Nov-09	19.43	19.99	19.21	19.55	142,100	19.55
30-Oct-09	20.08	20.52	19.04	19.35	243,800	19.35
29-Oct-09	19.57	20.33	19.57	20.24	139,600	20.24
28-Oct-09	20.36	20.55	19.50	19.57	220,000	19.57
27-Oct-09	20.73	20.74	20.39	20.43	94,800	20.43
26-Oct-09	21.49	21.80	20.50	20.59	203,900	20.59
23-Oct-09	21.50	21.50	20.96	21.29	198,700	21.29
22-Oct-09	21.08	21.31	20.92	21.23	116,600	21.23
21-Oct-09	21.44	21.62	21.18	21.18	186,900	21.18
20-Oct-09	21.79	21.82	21.22	21.54	276,600	21.54
19-Oct-09	21.00	21.94	20.94	21.76	172,600	21.76
16-Oct-09	21.00	21.00	20.75	20.89	106,300	20.89
15-Oct-09	20.80	21.18	20.56	21.14	86,800	21.14
14-Oct-09	20.95	21.04	20.61	21.04	176,700	21.04
13-Oct-09	20.80	20.80	20.40	20.78	107,800	20.78
13-Oct-09	$ 0.17 Dividend
12-Oct-09	20.78	21.00	20.60	20.83	122,000	20.66
9-Oct-09	20.20	20.66	20.10	20.63	75,900	20.46
8-Oct-09	20.10	20.36	20.09	20.15	134,700	19.99
7-Oct-09	19.43	19.96	19.43	19.80	141,700	19.64
6-Oct-09	19.21	19.70	19.08	19.45	101,700	19.29
5-Oct-09	18.75	19.07	18.46	19.03	157,400	18.87
2-Oct-09	18.63	19.00	18.28	18.60	114,200	18.45
1-Oct-09	18.56	19.05	18.50	18.91	198,400	18.76
30-Sep-09	19.65	19.75	18.50	18.50	319,500	18.35
29-Sep-09	19.75	20.05	19.49	19.58	177,100	19.42
28-Sep-09	19.88	20.49	18.91	19.73	193,600	19.57
25-Sep-09	19.93	20.07	19.21	19.72	129,100	19.56
24-Sep-09	20.74	20.90	19.80	20.05	127,500	19.89
23-Sep-09	20.95	21.44	20.71	20.76	78,300	20.59
22-Sep-09	21.07	21.35	20.70	20.98	83,700	20.81
21-Sep-09	20.96	21.08	20.64	20.98	108,800	20.81
18-Sep-09	20.59	21.14	20.49	21.10	197,100	20.93
17-Sep-09	20.57	20.94	20.47	20.52	76,700	20.35
16-Sep-09	20.50	20.95	20.40	20.50	116,700	20.33
15-Sep-09	19.78	20.44	19.70	20.35	107,300	20.18
14-Sep-09	19.60	19.92	19.30	19.72	138,300	19.56
11-Sep-09	19.69	19.99	19.50	19.59	104,400	19.43
10-Sep-09	19.53	19.87	19.25	19.69	174,500	19.53
9-Sep-09	19.00	19.60	19.00	19.53	106,600	19.37
8-Sep-09	19.54	19.65	18.93	18.95	218,000	18.80
4-Sep-09	18.90	19.60	18.56	19.32	112,100	19.16
3-Sep-09	18.34	19.00	18.12	18.96	101,400	18.81
2-Sep-09	18.25	18.76	18.09	18.27	253,500	18.12
1-Sep-09	19.03	19.57	17.96	18.36	306,200	18.21
31-Aug-09	19.51	19.74	18.67	19.09	184,900	18.93
28-Aug-09	20.32	20.41	19.41	19.63	128,900	19.47
27-Aug-09	20.29	20.29	19.63	20.19	165,400	20.03
26-Aug-09	19.95	20.20	19.85	20.19	166,000	20.03
25-Aug-09	19.48	20.21	19.45	19.91	224,700	19.75
24-Aug-09	18.99	19.76	18.91	19.44	262,100	19.28
21-Aug-09	18.02	18.71	17.91	18.69	238,600	18.54
20-Aug-09	17.95	18.45	17.54	17.80	103,700	17.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions