IPI: Historical Prices for INTREPID POTASH INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.61	30.10	28.41	29.83	3,510,900	29.83
19-Nov-09	28.50	29.13	28.10	29.04	2,395,300	29.04
18-Nov-09	28.40	29.03	28.25	28.95	3,068,400	28.95
17-Nov-09	26.08	28.15	25.92	28.02	3,171,100	28.02
16-Nov-09	26.37	26.58	25.93	26.06	1,170,000	26.06
13-Nov-09	26.69	26.72	25.76	26.00	1,297,000	26.00
12-Nov-09	26.29	26.90	25.30	26.79	2,214,300	26.79
11-Nov-09	25.79	26.30	25.60	26.02	1,411,800	26.02
10-Nov-09	26.02	26.02	25.10	25.58	1,283,600	25.58
9-Nov-09	26.87	27.02	25.38	25.91	2,370,200	25.91
6-Nov-09	26.89	27.85	26.57	27.15	1,268,300	27.15
5-Nov-09	27.02	27.43	26.50	27.35	992,800	27.35
4-Nov-09	26.73	27.40	26.50	26.65	1,109,600	26.65
3-Nov-09	25.52	26.72	25.23	26.48	1,054,400	26.48
2-Nov-09	26.09	26.61	25.23	26.04	1,119,100	26.04
30-Oct-09	26.37	26.59	25.08	25.76	1,313,600	25.76
29-Oct-09	26.26	26.63	26.04	26.40	1,232,000	26.40
28-Oct-09	27.01	27.15	25.73	25.99	1,747,200	25.99
27-Oct-09	27.69	27.94	27.13	27.19	1,272,000	27.19
26-Oct-09	28.55	29.22	27.58	27.73	1,347,100	27.73
23-Oct-09	28.46	29.12	28.28	28.68	1,758,700	28.68
22-Oct-09	27.85	28.68	27.11	28.56	1,824,100	28.56
21-Oct-09	27.68	28.90	27.48	28.27	1,497,800	28.27
20-Oct-09	28.62	28.74	27.34	27.91	1,350,400	27.91
19-Oct-09	27.25	29.07	27.19	28.64	3,626,500	28.64
16-Oct-09	26.06	27.27	25.88	27.05	2,303,500	27.05
15-Oct-09	25.37	26.48	25.30	26.39	1,689,000	26.39
14-Oct-09	25.00	25.90	24.87	25.53	1,604,400	25.53
13-Oct-09	24.62	24.96	24.40	24.69	1,182,100	24.69
12-Oct-09	25.00	25.12	24.51	24.80	1,296,900	24.80
9-Oct-09	24.15	25.00	24.11	24.95	1,728,200	24.95
8-Oct-09	23.75	24.93	23.57	24.77	2,343,400	24.77
7-Oct-09	22.89	23.85	22.82	23.27	1,158,100	23.27
6-Oct-09	22.59	23.43	22.56	22.77	1,258,100	22.77
5-Oct-09	21.90	22.18	21.63	22.08	909,300	22.08
2-Oct-09	21.86	22.19	21.00	21.90	1,006,400	21.90
1-Oct-09	23.50	23.63	22.13	22.22	1,452,200	22.22
30-Sep-09	23.71	23.96	23.23	23.59	1,054,500	23.59
29-Sep-09	23.84	24.00	23.34	23.52	596,900	23.52
28-Sep-09	23.01	23.94	23.00	23.73	754,900	23.73
25-Sep-09	23.38	23.67	22.80	22.97	847,800	22.97
24-Sep-09	23.82	24.00	22.82	23.42	965,100	23.42
23-Sep-09	24.47	24.64	23.74	23.78	1,226,800	23.78
22-Sep-09	24.49	24.87	24.29	24.50	1,339,600	24.50
21-Sep-09	24.49	25.19	24.01	24.11	2,456,200	24.11
18-Sep-09	25.26	25.95	24.82	25.78	1,930,400	25.78
17-Sep-09	24.18	25.65	24.15	25.19	2,672,200	25.19
16-Sep-09	24.28	24.49	23.98	24.29	1,051,600	24.29
15-Sep-09	23.41	24.25	23.36	24.06	2,025,700	24.06
14-Sep-09	23.39	23.65	23.14	23.35	1,334,000	23.35
11-Sep-09	24.23	24.77	23.65	23.80	1,590,900	23.80
10-Sep-09	24.31	24.64	23.94	24.15	1,636,000	24.15
9-Sep-09	25.21	25.21	24.22	24.65	1,295,400	24.65
8-Sep-09	25.12	25.30	24.82	25.10	767,300	25.10
4-Sep-09	24.51	24.80	24.05	24.71	714,400	24.71
3-Sep-09	24.55	24.69	24.03	24.38	1,581,000	24.38
2-Sep-09	22.43	23.99	22.01	23.78	3,119,100	23.78
1-Sep-09	23.68	24.00	22.37	22.48	1,638,700	22.48
31-Aug-09	24.14	24.18	23.33	23.49	1,959,300	23.49
28-Aug-09	24.90	24.90	24.31	24.70	949,000	24.70
27-Aug-09	24.96	25.08	24.28	24.87	1,056,200	24.87
26-Aug-09	25.23	25.50	24.70	24.96	1,525,800	24.96
25-Aug-09	26.41	26.45	25.41	25.46	717,900	25.46
24-Aug-09	26.24	26.55	25.90	26.27	1,178,500	26.27
21-Aug-09	25.72	25.99	25.21	25.88	999,600	25.88
20-Aug-09	25.21	25.61	24.98	25.49	567,900	25.49
* 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