IPHS: Historical Prices for Innophos Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	18.19	18.95	17.86	18.90	307,300	18.90
8-Feb-10	18.67	18.67	17.78	17.80	260,400	17.80
5-Feb-10	17.94	19.10	17.35	18.51	644,000	18.51
4-Feb-10	19.10	19.29	17.76	17.79	519,600	17.79
3-Feb-10	20.16	20.36	19.25	19.30	811,500	19.30
2-Feb-10	20.27	20.44	19.96	20.19	121,200	20.19
1-Feb-10	19.95	20.27	19.56	20.18	194,000	20.18
29-Jan-10	20.04	20.35	19.40	19.56	168,900	19.56
28-Jan-10	19.92	20.23	19.56	20.02	165,900	20.02
27-Jan-10	20.02	20.17	19.11	19.90	228,600	19.90
26-Jan-10	20.66	20.66	19.83	20.17	258,800	20.17
25-Jan-10	20.99	21.30	20.68	20.79	106,500	20.79
22-Jan-10	20.84	21.49	20.50	20.88	125,100	20.88
21-Jan-10	22.09	22.14	20.89	20.95	183,400	20.95
20-Jan-10	22.37	22.50	21.54	21.99	108,900	21.99
19-Jan-10	21.75	22.60	21.65	22.50	134,700	22.50
15-Jan-10	22.64	22.64	21.60	21.68	153,100	21.68
14-Jan-10	22.27	22.83	22.01	22.56	168,000	22.56
13-Jan-10	22.20	22.53	21.67	22.41	105,900	22.41
13-Jan-10	$ 0.17 Dividend
12-Jan-10	22.34	22.49	22.19	22.20	218,100	22.03
11-Jan-10	22.78	22.78	22.08	22.44	179,900	22.27
8-Jan-10	22.60	22.73	22.40	22.52	103,900	22.35
7-Jan-10	22.72	22.79	22.12	22.74	123,600	22.57
6-Jan-10	23.39	23.39	22.64	22.78	130,900	22.61
5-Jan-10	23.45	23.88	23.21	23.46	160,200	23.28
4-Jan-10	23.31	23.50	23.03	23.50	174,900	23.32
31-Dec-09	23.05	23.25	22.79	22.98	153,900	22.80
30-Dec-09	22.50	23.00	22.45	22.99	80,600	22.81
29-Dec-09	22.68	22.99	22.51	22.59	57,100	22.42
28-Dec-09	22.60	22.70	22.51	22.58	126,000	22.41
24-Dec-09	22.04	22.82	22.04	22.57	55,900	22.40
23-Dec-09	21.70	22.11	21.50	21.90	112,200	21.73
22-Dec-09	21.94	22.22	21.50	21.69	201,900	21.52
21-Dec-09	22.43	22.50	21.71	21.94	276,400	21.77
18-Dec-09	23.08	23.08	21.94	22.37	332,300	22.20
17-Dec-09	23.16	23.45	22.75	22.81	133,200	22.64
16-Dec-09	23.13	23.45	23.00	23.21	175,200	23.03
15-Dec-09	23.33	23.41	22.69	22.86	131,700	22.68
14-Dec-09	23.43	23.43	22.58	23.28	147,400	23.10
11-Dec-09	23.46	23.82	23.01	23.36	74,600	23.18
10-Dec-09	23.44	23.55	22.92	23.39	179,200	23.21
9-Dec-09	24.07	24.07	22.85	23.39	194,200	23.21
8-Dec-09	24.30	24.61	23.56	23.98	263,200	23.80
7-Dec-09	24.55	24.68	24.00	24.37	139,500	24.18
4-Dec-09	24.99	25.30	24.00	24.68	175,500	24.49
3-Dec-09	25.02	25.16	24.41	24.46	223,600	24.27
2-Dec-09	24.96	25.40	24.25	24.85	324,700	24.66
1-Dec-09	25.14	25.78	25.01	25.44	260,200	25.25
30-Nov-09	24.01	25.11	23.85	24.77	293,300	24.58
27-Nov-09	23.75	24.40	23.51	24.11	58,700	23.93
25-Nov-09	24.49	24.82	24.29	24.42	87,200	24.23
24-Nov-09	24.32	24.39	24.00	24.24	128,200	24.05
23-Nov-09	24.49	25.14	24.18	24.32	153,700	24.13
20-Nov-09	24.72	24.90	24.00	24.23	202,500	24.04
19-Nov-09	25.03	25.03	24.21	24.98	205,600	24.79
18-Nov-09	25.71	25.94	25.18	25.20	135,700	25.01
17-Nov-09	25.40	26.46	24.58	25.78	320,900	25.58
16-Nov-09	23.74	25.98	23.70	25.55	416,300	25.35
13-Nov-09	23.32	24.00	23.25	23.56	132,400	23.38
12-Nov-09	23.68	24.13	23.24	23.40	249,300	23.22
11-Nov-09	23.71	23.98	23.58	23.68	149,700	23.50
10-Nov-09	22.05	23.86	22.05	23.47	335,900	23.29
9-Nov-09	21.28	22.23	21.28	22.03	183,600	21.86
6-Nov-09	20.46	21.03	20.45	20.87	107,200	20.71
5-Nov-09	20.57	21.23	20.40	20.62	195,400	20.46
4-Nov-09	22.21	22.21	20.31	20.36	296,600	20.20
* 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