Advertisement
U.S. markets closed

Intrepid Potash, Inc. (IPI)

NYSE - Nasdaq Real Time Price. Currency in USD
20.41-0.52 (-2.48%)
At close: 04:00PM EDT
20.41 0.00 (0.00%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202420.7520.8520.4020.4120.41164,500
Apr 11, 202421.3121.3220.7220.9320.9391,700
Apr 10, 202420.4721.2620.4721.2221.22110,900
Apr 09, 202420.8821.0920.7520.8720.8786,700
Apr 08, 202421.6721.8120.7920.7920.79118,400
Apr 05, 202421.0621.5320.7421.4721.4786,600
Apr 04, 202421.4221.9221.0221.1621.16144,700
Apr 03, 202420.8421.1220.7721.1121.11109,900
Apr 02, 202420.7821.0320.5420.9620.9694,100
Apr 01, 202421.0021.0720.7020.8820.88119,000
Mar 28, 202420.5821.2020.5320.8620.8689,900
Mar 27, 202419.0020.4918.8620.4020.40153,300
Mar 26, 202418.8719.1118.5918.9318.9384,800
Mar 25, 202418.7118.9518.6318.7618.7674,000
Mar 22, 202419.4119.4118.5518.5818.58108,200
Mar 21, 202419.7919.8819.3719.4919.49105,500
Mar 20, 202419.0419.9418.9219.7119.71115,600
Mar 19, 202419.5719.6619.2019.2219.2270,100
Mar 18, 202419.3919.9419.1219.5419.5486,200
Mar 15, 202418.4619.6018.3519.3719.37208,900
Mar 14, 202419.1419.1418.3218.5118.51113,800
Mar 13, 202419.8420.4119.1619.2419.24162,600
Mar 12, 202420.1920.3419.8519.9819.98174,000
Mar 11, 202420.0420.4620.0120.2520.25158,100
Mar 08, 202422.0122.2919.7220.2120.21362,800
Mar 07, 202421.1523.2621.1522.6522.65200,200
Mar 06, 202421.3521.5521.1821.4021.40103,600
Mar 05, 202420.8121.2720.7421.1421.14127,300
Mar 04, 202421.0021.2720.9221.0921.0992,100
Mar 01, 202421.2621.3320.9921.0721.0773,100
Feb 29, 202421.3521.4620.8721.0821.0895,300
Feb 28, 202420.7721.3320.7521.0721.07109,400
Feb 27, 202420.9521.3820.8421.0621.0671,900
Feb 26, 202420.3020.7020.2720.6820.6868,600
Feb 23, 202420.3920.6520.1220.5620.5690,900
Feb 22, 202420.3620.9020.0520.4720.47101,500
Feb 21, 202420.1120.5819.9020.3620.36107,000
Feb 20, 202419.8920.3219.8720.1620.16109,900
Feb 16, 202419.7820.4519.5020.2620.2698,400
Feb 15, 202419.5120.3519.5119.9919.99129,000
Feb 14, 202419.4219.4818.9019.3719.37112,400
Feb 13, 202418.6719.1318.5519.0519.05267,600
Feb 12, 202418.5919.6718.5919.3619.36117,100
Feb 09, 202417.7918.8017.7918.6218.62189,500
Feb 08, 202417.7518.0417.6517.8217.82123,400
Feb 07, 202417.9517.9617.5217.8517.85147,100
Feb 06, 202417.7718.3317.7717.9017.90125,200
Feb 05, 202418.1518.2417.5617.9417.94136,400
Feb 02, 202418.3018.4818.0618.3418.34117,900
Feb 01, 202418.7618.9418.2418.7118.7196,200
Jan 31, 202419.3819.4618.3618.4018.40172,500
Jan 30, 202419.9020.0319.5519.5519.5552,800
Jan 29, 202419.8920.2019.5920.1520.1589,000
Jan 26, 202420.1420.4119.8419.9219.9252,700
Jan 25, 202420.2320.3219.6119.9619.9678,700
Jan 24, 202420.1820.1819.4019.8319.8389,500
Jan 23, 202420.0820.3619.5719.5919.5997,300
Jan 22, 202419.5320.1019.4119.7019.7079,400
Jan 19, 202419.2319.4618.8119.4319.43117,800
Jan 18, 202419.2919.3718.9119.1619.16108,400
Jan 17, 202419.1119.3818.8919.1419.14122,600
Jan 16, 202419.9720.2219.3519.3819.38106,900
Jan 12, 202420.6420.7719.9020.1220.1286,000
Jan 11, 202420.2720.4919.9120.2620.2674,900
Jan 10, 202420.2920.6720.0020.3920.3987,400
Jan 09, 202420.8920.9020.1920.3820.38107,900
Jan 08, 202421.1321.2820.6621.1321.1383,300
Jan 05, 202421.5021.8321.1421.3821.38161,000
Jan 04, 202422.6722.6721.6221.6321.6398,800
Jan 03, 202423.6123.6122.5822.6522.65119,300
Jan 02, 202423.6424.6523.5123.8823.88102,600
Dec 29, 202324.5424.7823.5123.8923.89146,600
Dec 28, 202324.7525.1024.4024.4924.4987,800
Dec 27, 202325.3425.5024.6924.9124.9197,400
Dec 26, 202324.9725.3624.8425.2025.20106,700
Dec 22, 202325.4525.6924.2924.7724.77125,500
Dec 21, 202325.1125.6224.3325.0125.01126,300
Dec 20, 202325.3326.2424.5324.6124.61231,900
Dec 19, 202323.4025.4422.9925.3325.33243,600
Dec 18, 202323.7023.7022.8622.9922.99167,200
Dec 15, 202323.3023.7522.5623.3323.33336,200
Dec 14, 202320.2923.4020.2923.1723.17635,900
Dec 13, 202318.3019.3718.2819.2619.26164,900
Dec 12, 202318.9918.9918.3218.4618.46132,400
Dec 11, 202319.3419.5518.9519.0919.09114,400
Dec 08, 202319.3719.8619.2319.4519.4569,000
Dec 07, 202319.3819.7419.1219.5019.5094,200
Dec 06, 202319.4819.7919.1019.1919.19127,000
Dec 05, 202320.0120.0119.2019.2219.22101,500
Dec 04, 202320.7320.9819.8520.0420.04104,500
Dec 01, 202320.4121.5820.2320.8520.85202,100
Nov 30, 202319.9820.7919.8320.5420.54499,200
Nov 29, 202319.7120.0019.5919.9019.90142,900
Nov 28, 202319.1519.4618.9319.3119.31132,500
Nov 27, 202319.4919.4919.0719.2219.2276,500
Nov 24, 202319.2319.6519.2319.6019.6035,300
Nov 22, 202319.1919.3418.9119.2719.2785,800
Nov 21, 202319.3819.6419.1719.3019.3073,300
Nov 20, 202319.4719.6119.1919.4919.4980,700
Nov 17, 202319.9619.9619.1819.5519.5571,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...