Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 7:18AM ET - U.S. Markets open in 2 hours and 12 minutes. Dow Up 1.52% Nasdaq  0.00%
Innophos Holdings Inc (IPHS)On Feb 9: 18.90   0.00 (0.00%)  
MORE ON IPHS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1018.1918.9517.8618.90307,30018.90
8-Feb-1018.6718.6717.7817.80260,40017.80
5-Feb-1017.9419.1017.3518.51644,00018.51
4-Feb-1019.1019.2917.7617.79519,60017.79
3-Feb-1020.1620.3619.2519.30811,50019.30
2-Feb-1020.2720.4419.9620.19121,20020.19
1-Feb-1019.9520.2719.5620.18194,00020.18
29-Jan-1020.0420.3519.4019.56168,90019.56
28-Jan-1019.9220.2319.5620.02165,90020.02
27-Jan-1020.0220.1719.1119.90228,60019.90
26-Jan-1020.6620.6619.8320.17258,80020.17
25-Jan-1020.9921.3020.6820.79106,50020.79
22-Jan-1020.8421.4920.5020.88125,10020.88
21-Jan-1022.0922.1420.8920.95183,40020.95
20-Jan-1022.3722.5021.5421.99108,90021.99
19-Jan-1021.7522.6021.6522.50134,70022.50
15-Jan-1022.6422.6421.6021.68153,10021.68
14-Jan-1022.2722.8322.0122.56168,00022.56
13-Jan-1022.2022.5321.6722.41105,90022.41
13-Jan-10 $ 0.17 Dividend
12-Jan-1022.3422.4922.1922.20218,10022.03
11-Jan-1022.7822.7822.0822.44179,90022.27
8-Jan-1022.6022.7322.4022.52103,90022.35
7-Jan-1022.7222.7922.1222.74123,60022.57
6-Jan-1023.3923.3922.6422.78130,90022.61
5-Jan-1023.4523.8823.2123.46160,20023.28
4-Jan-1023.3123.5023.0323.50174,90023.32
31-Dec-0923.0523.2522.7922.98153,90022.80
30-Dec-0922.5023.0022.4522.9980,60022.81
29-Dec-0922.6822.9922.5122.5957,10022.42
28-Dec-0922.6022.7022.5122.58126,00022.41
24-Dec-0922.0422.8222.0422.5755,90022.40
23-Dec-0921.7022.1121.5021.90112,20021.73
22-Dec-0921.9422.2221.5021.69201,90021.52
21-Dec-0922.4322.5021.7121.94276,40021.77
18-Dec-0923.0823.0821.9422.37332,30022.20
17-Dec-0923.1623.4522.7522.81133,20022.64
16-Dec-0923.1323.4523.0023.21175,20023.03
15-Dec-0923.3323.4122.6922.86131,70022.68
14-Dec-0923.4323.4322.5823.28147,40023.10
11-Dec-0923.4623.8223.0123.3674,60023.18
10-Dec-0923.4423.5522.9223.39179,20023.21
9-Dec-0924.0724.0722.8523.39194,20023.21
8-Dec-0924.3024.6123.5623.98263,20023.80
7-Dec-0924.5524.6824.0024.37139,50024.18
4-Dec-0924.9925.3024.0024.68175,50024.49
3-Dec-0925.0225.1624.4124.46223,60024.27
2-Dec-0924.9625.4024.2524.85324,70024.66
1-Dec-0925.1425.7825.0125.44260,20025.25
30-Nov-0924.0125.1123.8524.77293,30024.58
27-Nov-0923.7524.4023.5124.1158,70023.93
25-Nov-0924.4924.8224.2924.4287,20024.23
24-Nov-0924.3224.3924.0024.24128,20024.05
23-Nov-0924.4925.1424.1824.32153,70024.13
20-Nov-0924.7224.9024.0024.23202,50024.04
19-Nov-0925.0325.0324.2124.98205,60024.79
18-Nov-0925.7125.9425.1825.20135,70025.01
17-Nov-0925.4026.4624.5825.78320,90025.58
16-Nov-0923.7425.9823.7025.55416,30025.35
13-Nov-0923.3224.0023.2523.56132,40023.38
12-Nov-0923.6824.1323.2423.40249,30023.22
11-Nov-0923.7123.9823.5823.68149,70023.50
10-Nov-0922.0523.8622.0523.47335,90023.29
9-Nov-0921.2822.2321.2822.03183,60021.86
6-Nov-0920.4621.0320.4520.87107,20020.71
5-Nov-0920.5721.2320.4020.62195,40020.46
4-Nov-0922.2122.2120.3120.36296,60020.20
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions