IPHS - Innophos Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201932.0532.2031.8031.9431.94445,200
Nov 14, 201931.9831.9931.7931.9831.98120,400
Nov 13, 201931.9432.0831.9131.9931.99195,900
Nov 12, 201932.0332.0831.9332.0332.03120,800
Nov 11, 201932.1032.2132.0032.0232.02136,700
Nov 08, 201932.0632.2432.0132.1432.1497,300
Nov 07, 201932.1232.3432.0032.1332.13155,500
Nov 06, 201932.4232.5932.0032.0232.02231,800
Nov 05, 201932.6532.8432.3632.5532.55101,000
Nov 04, 201932.7132.8432.3232.6532.65228,100
Nov 01, 201932.6033.0032.4232.5732.57141,700
Oct 31, 201932.3532.7032.0032.6232.62239,300
Oct 30, 201932.2732.7232.1832.4932.49136,600
Oct 29, 201932.4032.8532.1532.2332.23149,600
Oct 28, 201932.5532.5532.1032.4832.48199,800
Oct 25, 201932.2432.5232.2432.3632.36110,100
Oct 24, 201932.4732.5532.2032.2032.20203,500
Oct 23, 201932.1832.5732.1832.4332.43246,500
Oct 22, 201932.2732.3032.0132.1632.16474,800
Oct 21, 201931.9732.3031.7532.1832.181,922,800
Oct 18, 201935.1135.9334.8535.3535.35307,300
Oct 17, 201933.8437.5333.7335.3835.38455,200
Oct 16, 201933.0134.9032.5133.5733.57114,400
Oct 15, 201934.9335.0834.5834.9234.9284,700
Oct 14, 201932.0035.2031.4935.0835.08206,000
Oct 11, 201930.8032.1430.8031.6631.66333,200
Oct 10, 201930.9531.0030.1630.2430.2478,100
Oct 09, 201930.3031.0930.1230.9030.9090,900
Oct 08, 201931.6431.8130.0030.0930.09110,200
Oct 07, 201932.1832.4431.4431.9731.9791,700
Oct 04, 201931.6532.4931.6532.3532.3564,300
Oct 03, 201931.4231.8131.3231.7531.7546,300
Oct 02, 201931.5331.7831.2531.6331.6346,000
Oct 01, 201932.5333.1731.5531.8731.8749,700
Sep 30, 201932.2232.8732.2232.4632.4671,000
Sep 27, 201932.3432.9532.3432.5032.5065,900
Sep 26, 201932.9633.1831.0932.3832.3879,200
Sep 25, 201932.4733.2332.4733.1233.1273,100
Sep 24, 201932.7433.0032.0732.3632.3694,800
Sep 23, 201933.0333.4632.7232.7432.7471,300
Sep 20, 201934.7034.7633.0533.3433.34249,100
Sep 19, 201934.4934.7234.1034.4434.44197,500
Sep 18, 201933.8434.4433.7334.3534.35187,200
Sep 17, 201933.2534.0032.8733.9433.94167,500
Sep 16, 201933.2033.6132.7333.4933.49125,000
Sep 13, 201932.0833.5932.0833.3633.36106,000
Sep 12, 201932.8832.8831.5031.9031.9086,700
Sep 11, 201932.3732.8831.8032.6432.64203,200
Sep 10, 201928.6932.5628.6132.4732.47491,600
Sep 09, 201928.5829.0328.0828.7328.7355,300
Sep 06, 201928.9729.1228.3228.3628.3641,300
Sep 05, 201928.5529.5028.4328.9028.9070,200
Sep 04, 201928.0928.2027.6328.1528.1547,000
Sep 03, 201927.7927.9227.4627.7127.7166,100
Aug 30, 201928.8029.0827.9928.0928.0943,700
Aug 29, 201928.3228.7228.1228.5428.5469,500
Aug 28, 201927.0528.1626.9127.9327.9356,500
Aug 27, 201927.2327.5526.8627.2027.2070,700
Aug 26, 201926.8127.1826.2726.9226.9235,000
Aug 23, 201927.3627.6226.3426.4926.49107,500
Aug 22, 201927.6027.8427.3127.5527.5562,500
Aug 22, 20190.48 Dividend
Aug 21, 201927.6328.1127.3328.0427.5677,100
Aug 20, 201927.0227.6826.8127.3826.9181,200
Aug 19, 201926.9327.2826.8127.2526.7870,500
Aug 16, 201926.3326.6326.1426.4926.0458,900
Aug 15, 201926.9927.0425.7726.0325.58145,600
Aug 14, 201927.3027.9226.6226.9326.4793,000
Aug 13, 201927.4728.4427.4727.9227.4466,900
Aug 12, 201927.6727.9827.3127.5927.1238,200
Aug 09, 201927.8028.1927.6827.9627.4883,100
Aug 08, 201926.7828.1726.7128.0327.5588,900
Aug 07, 201925.9726.9225.8426.7926.33110,500
Aug 06, 201925.5526.6624.0426.5126.06138,300
Aug 05, 201925.0425.0823.8524.2023.7992,400
Aug 02, 201926.5326.7525.4925.5225.0866,500
Aug 01, 201927.1327.6126.4026.7126.25184,800
Jul 31, 201927.2827.5326.7927.1726.70160,600
Jul 30, 201927.1327.5326.9327.3226.85112,900
Jul 29, 201927.5027.6426.9527.3426.8763,900
Jul 26, 201927.3727.8527.1127.6127.1464,500
Jul 25, 201927.9627.9627.2427.3626.8958,500
Jul 24, 201927.6028.0327.4328.0327.5558,300
Jul 23, 201927.2327.7627.2027.6027.1380,600
Jul 22, 201927.5927.6027.1727.1726.7026,200
Jul 19, 201927.4527.7727.3627.6927.2265,200
Jul 18, 201927.3927.6427.1227.5427.0751,500
Jul 17, 201927.8528.1127.4127.4126.94138,700
Jul 16, 201927.8928.1927.7627.8527.3751,100
Jul 15, 201927.9028.0227.3228.0127.5355,600
Jul 12, 201927.3528.1827.3527.9027.42108,200
Jul 11, 201927.8328.4026.8927.3726.9089,500
Jul 10, 201927.9828.4627.7627.9027.4232,200
Jul 09, 201927.8628.1127.7527.9327.4556,400
Jul 08, 201928.4728.7628.0428.1127.6337,600
Jul 05, 201927.9428.6727.8228.6328.1459,700
Jul 03, 201928.2828.3527.9828.1027.6218,700
Jul 02, 201928.4228.4227.8028.2227.7446,700
Jul 01, 201929.2329.5328.3028.4327.9492,400
Jun 28, 201928.4129.2628.4129.1128.61188,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...