Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.50+1.11 (+2.50%)
At close: 04:00PM EDT
45.04 -0.46 (-1.01%)
After hours: 07:37PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202244.4046.1844.0045.5045.50298,500
Aug 11, 202244.0545.6144.0544.3944.39231,700
Aug 10, 202243.1344.1742.2943.3243.32232,400
Aug 09, 202242.6444.1042.3642.5142.51247,300
Aug 08, 202242.1044.4141.7142.0642.06313,200
Aug 05, 202242.4745.2741.6542.7742.77356,400
Aug 04, 202243.8545.3542.0344.0444.04354,800
Aug 03, 202244.0245.1142.8843.8343.83269,100
Aug 02, 202243.3944.3440.3743.3343.33433,400
Aug 01, 202244.7844.7843.2243.9643.96222,200
Jul 29, 202245.2945.6944.0045.6045.60220,600
Jul 28, 202244.5745.4843.0444.2144.21239,000
Jul 27, 202242.1944.2341.1244.0044.00217,400
Jul 26, 202243.3844.0241.0542.2242.22324,400
Jul 25, 202241.3643.2140.8843.0243.02268,800
Jul 22, 202241.9942.9839.8540.3240.32222,500
Jul 21, 202241.7842.0739.5341.9941.99338,600
Jul 20, 202240.9541.8340.2341.6141.61230,200
Jul 19, 202239.3041.9139.3041.4941.49332,500
Jul 18, 202239.5040.6838.7239.2439.24318,300
Jul 15, 202238.4238.6936.5538.0438.04429,600
Jul 14, 202236.7937.1935.4036.8336.83346,100
Jul 13, 202237.0539.2736.7838.2538.25703,000
Jul 12, 202238.9939.8837.8038.0738.07334,800
Jul 11, 202240.1940.6638.9240.1740.17299,700
Jul 08, 202241.3441.7939.1540.2040.20364,000
Jul 07, 202242.5943.3940.6240.7440.74708,800
Jul 06, 202241.2642.3539.3540.7740.77532,800
Jul 05, 202242.8843.0041.0541.6741.67705,300
Jul 01, 202244.7945.8442.8844.7144.71298,300
Jun 30, 202245.7546.4043.4445.2945.29519,400
Jun 29, 202249.1749.3646.1146.5646.56386,100
Jun 28, 202251.0051.4148.1148.6948.69304,200
Jun 27, 202247.9750.1647.0249.2749.27392,100
Jun 24, 202245.1049.3745.0947.6147.61594,000
Jun 23, 202252.7952.7943.5244.7144.711,086,600
Jun 22, 202251.7854.0551.0652.7952.79329,900
Jun 21, 202254.3455.8253.1754.5254.52528,600
Jun 17, 202255.0055.2852.0252.8252.82435,600
Jun 16, 202255.0657.1253.2954.3254.32336,500
Jun 15, 202258.1159.0055.6658.0858.08389,000
Jun 14, 202255.5058.3754.3057.2457.24469,700
Jun 13, 202255.1856.8653.3154.2954.29628,800
Jun 10, 202257.3060.1055.5057.2557.25473,600
Jun 09, 202259.8060.8057.3058.3758.37452,000
Jun 08, 202262.0864.0959.5160.5760.57375,700
Jun 07, 202262.0064.3461.0063.3563.35344,000
Jun 06, 202265.2465.9562.1962.6262.62344,500
Jun 03, 202264.0565.1061.8463.9963.99298,700
Jun 02, 202261.4866.9161.3465.1865.18462,600
Jun 01, 202265.8766.4059.6761.4261.42690,800
May 31, 202266.9069.5364.6065.8765.87906,500
May 27, 202264.3164.7159.1264.4064.40605,800
May 26, 202264.9766.5062.9664.6164.61369,800
May 25, 202262.3466.3662.1465.3665.36466,300
May 24, 202263.0364.1260.5262.8062.80370,400
May 23, 202261.2165.5260.6364.3564.35548,700
May 20, 202265.2767.8358.0060.7860.78750,400
May 19, 202263.0166.7762.5164.0264.02454,100
May 18, 202272.7173.8163.3064.2064.20818,200
May 17, 202272.5174.6669.0074.3074.30873,800
May 16, 202266.6271.1566.5870.3870.381,033,900
May 13, 202262.1966.6862.0865.4265.42656,900
May 12, 202261.0062.0056.8960.8760.87591,900
May 11, 202262.1766.7560.0562.1862.18558,000
May 10, 202263.5965.7159.1261.2361.23574,300
May 09, 202265.3265.8359.9760.3360.33774,500
May 06, 202270.1970.9765.5567.8367.83666,800
May 05, 202281.3482.6269.6570.7870.78766,600
May 04, 202285.1685.5175.7681.7781.77889,000
May 03, 202278.4986.0074.3482.9882.981,404,000
May 02, 202275.7378.4973.2275.4675.461,065,600
Apr 29, 202282.5085.0575.7076.5876.58686,300
Apr 28, 202285.5585.5580.2783.0683.06521,900
Apr 27, 202285.9886.6581.5484.5884.58480,500
Apr 26, 202291.0093.2083.8185.0585.05563,600
Apr 25, 202291.4894.5382.5689.7889.781,069,100
Apr 22, 202296.49105.9293.8095.1695.16803,700
Apr 21, 2022117.08117.4897.5098.8198.81997,200
Apr 20, 2022117.00118.58107.20117.74117.74677,500
Apr 19, 2022119.17121.50113.20117.80117.80810,200
Apr 18, 2022113.14121.72112.10119.50119.50892,600
Apr 14, 2022107.20114.29106.14111.95111.95625,300
Apr 13, 2022110.12113.30101.41107.64107.64634,200
Apr 12, 2022104.39109.60103.63108.20108.20522,200
Apr 11, 2022108.00109.8997.00102.52102.52683,500
Apr 08, 2022104.27109.8498.52106.91106.911,369,700
Apr 07, 202290.51102.0590.51101.78101.781,059,700
Apr 06, 202283.2193.4982.8088.4688.46802,600
Apr 05, 202284.0088.4183.2783.5283.52466,900
Apr 04, 202284.7684.7680.7383.1483.14339,200
Apr 01, 202282.2186.0080.7382.5182.51422,000
Mar 31, 202279.7485.0079.0582.1482.14492,800
Mar 30, 202280.5285.6580.0180.6280.62431,200
Mar 29, 202278.0082.3172.0178.3578.35777,700
Mar 28, 202287.0188.7679.5284.3684.36621,300
Mar 25, 202290.9091.2086.2289.2789.27598,700
Mar 24, 202290.2293.8785.9488.3388.331,091,400
Mar 23, 202281.6492.2881.3687.0487.041,496,000
Mar 22, 202284.0084.0077.3179.3579.351,345,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement