IPI - Intrepid Potash, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20173.503.573.503.563.5699,918
Nov 17, 20173.583.643.503.533.531,066,900
Nov 16, 20173.573.673.553.613.61833,400
Nov 15, 20173.663.703.513.543.541,135,300
Nov 14, 20173.903.903.673.703.701,034,000
Nov 13, 20173.843.973.823.953.95575,000
Nov 10, 20173.773.963.773.883.88637,200
Nov 09, 20173.863.953.733.783.781,034,100
Nov 08, 20173.933.983.823.913.91835,000
Nov 07, 20174.034.043.873.953.95810,800
Nov 06, 20174.004.073.964.014.01535,500
Nov 03, 20174.014.023.884.004.00719,600
Nov 02, 20173.884.063.884.044.04750,400
Nov 01, 20174.014.173.873.913.911,107,400
Oct 31, 20173.784.043.714.024.021,656,400
Oct 30, 20173.983.983.423.713.711,557,100
Oct 27, 20173.853.863.743.813.81908,100
Oct 26, 20173.893.903.753.803.80835,500
Oct 25, 20173.923.953.723.893.891,207,100
Oct 24, 20173.644.143.593.923.923,194,400
Oct 23, 20173.813.813.533.573.571,699,900
Oct 20, 20173.893.903.753.783.78819,500
Oct 19, 20173.843.903.783.833.83582,000
Oct 18, 20173.873.923.803.883.88718,700
Oct 17, 20174.064.103.833.883.881,098,700
Oct 16, 20174.154.224.044.064.06854,400
Oct 13, 20173.984.143.944.094.091,058,800
Oct 12, 20173.823.963.753.943.94771,800
Oct 11, 20173.893.893.813.873.87675,200
Oct 10, 20174.094.103.833.893.891,100,100
Oct 09, 20173.884.063.784.024.021,776,900
Oct 06, 20174.194.203.583.883.883,190,700
Oct 05, 20174.214.324.154.184.181,192,100
Oct 04, 20174.464.634.194.214.212,220,700
Oct 03, 20174.454.484.394.404.401,045,500
Oct 02, 20174.404.464.284.434.431,289,500
Sep 29, 20174.404.404.304.364.36832,300
Sep 28, 20174.304.434.294.404.401,528,000
Sep 27, 20174.174.324.134.284.281,242,700
Sep 26, 20174.404.404.054.164.161,558,600
Sep 25, 20174.044.364.014.284.282,365,300
Sep 22, 20174.014.074.004.034.032,136,000
Sep 21, 20174.084.114.004.024.021,127,300
Sep 20, 20174.134.134.024.084.081,228,400
Sep 19, 20174.104.144.014.094.091,073,900
Sep 18, 20173.994.243.944.064.062,721,100
Sep 15, 20173.733.883.683.873.872,855,100
Sep 14, 20173.763.763.663.723.72666,000
Sep 13, 20173.803.823.583.743.741,527,600
Sep 12, 20173.973.973.743.823.821,326,100
Sep 11, 20173.724.003.683.873.872,437,500
Sep 08, 20173.663.703.593.663.661,076,500
Sep 07, 20173.583.713.533.663.661,447,500
Sep 06, 20173.503.613.443.603.60970,400
Sep 05, 20173.743.743.453.483.481,304,100
Sep 01, 20173.733.733.523.723.721,811,600
Aug 31, 20173.553.783.513.713.712,185,300
Aug 30, 20173.523.583.473.523.52655,400
Aug 29, 20173.493.593.443.513.51824,400
Aug 28, 20173.573.663.483.503.501,208,400
Aug 25, 20173.573.663.533.543.541,231,100
Aug 24, 20173.393.563.333.503.50943,900
Aug 23, 20173.303.453.303.373.371,012,900
Aug 22, 20173.243.353.213.313.31906,800
Aug 21, 20173.263.343.133.253.251,160,700
Aug 18, 20173.223.323.143.293.291,117,800
Aug 17, 20173.373.443.223.223.221,648,900
Aug 16, 20173.653.663.333.383.382,022,500
Aug 15, 20173.593.823.483.623.623,621,000
Aug 14, 20173.403.653.393.573.571,910,100
Aug 11, 20173.413.533.393.403.401,165,100
Aug 10, 20173.453.673.423.463.462,518,000
Aug 09, 20173.333.443.173.433.433,163,800
Aug 08, 20173.303.403.243.373.372,364,600
Aug 07, 20173.503.583.213.223.224,697,900
Aug 04, 20173.543.903.513.833.834,940,700
Aug 03, 20173.503.933.443.493.495,122,500
Aug 02, 20173.073.593.003.563.564,703,700
Aug 01, 20173.023.052.943.033.031,307,900
Jul 31, 20172.973.072.903.033.031,216,900
Jul 28, 20173.093.162.872.962.962,385,200
Jul 27, 20172.943.082.893.023.022,335,500
Jul 26, 20172.902.942.852.932.931,255,000
Jul 25, 20172.802.942.722.882.882,301,000
Jul 24, 20172.832.852.722.772.77728,500
Jul 21, 20172.892.902.722.822.821,476,500
Jul 20, 20172.782.882.762.872.871,289,800
Jul 19, 20172.692.822.672.782.78897,700
Jul 18, 20172.732.802.642.682.681,025,200
Jul 17, 20172.742.772.682.722.72982,200
Jul 14, 20172.682.822.672.742.741,137,900
Jul 13, 20172.822.842.612.672.671,871,600
Jul 12, 20172.772.952.712.792.792,762,700
Jul 11, 20172.692.772.492.742.742,387,800
Jul 10, 20172.402.682.372.642.642,647,400
Jul 07, 20172.332.412.262.402.40791,200
Jul 06, 20172.452.482.322.332.331,372,300
Jul 05, 20172.362.502.282.422.421,800,400
Jul 03, 20172.292.392.242.362.361,031,900
Jun 30, 20172.252.322.152.262.26924,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...