IPI - Intrepid Potash, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20201.16001.20001.14001.20001.2000408,300
May 26, 20201.14001.16001.11001.15001.1500488,700
May 22, 20201.09001.09001.05001.08001.0800188,000
May 21, 20201.12001.13001.05001.07001.0700484,300
May 20, 20201.03001.12001.03001.12001.1200742,800
May 19, 20201.02001.09001.01001.04001.0400568,200
May 18, 20200.97001.07000.96001.06001.0600924,200
May 15, 20200.98000.98000.90000.95000.9500624,300
May 14, 20200.89000.96000.89000.95000.9500507,500
May 13, 20201.02001.02000.89000.92000.9200794,000
May 12, 20201.05001.05000.98000.99000.9900823,400
May 11, 20201.08001.08001.02001.02001.0200555,200
May 08, 20201.06001.13001.06001.06001.0600528,600
May 07, 20201.00001.14001.00001.03001.0300868,800
May 06, 20201.11001.18001.02001.02001.02001,049,900
May 05, 20201.01001.12001.00001.10001.10001,436,800
May 04, 20201.00001.00000.93000.99000.99001,002,600
May 01, 20200.95001.01000.90001.00001.00001,101,500
Apr 30, 20201.05001.05000.95000.96000.9600819,200
Apr 29, 20200.93001.06000.92001.03001.03001,625,300
Apr 28, 20200.93000.95000.89000.92000.9200817,600
Apr 27, 20200.88000.94000.87000.92000.9200943,600
Apr 24, 20200.92000.92000.85000.87000.8700958,400
Apr 23, 20200.88000.97000.87000.90000.9000691,600
Apr 22, 20200.86000.92000.85000.88000.8800793,400
Apr 21, 20200.87000.89000.83000.86000.8600687,300
Apr 20, 20200.91000.99000.89000.90000.9000571,600
Apr 17, 20200.86000.98000.85000.96000.96001,006,600
Apr 16, 20200.87000.89000.80000.83000.8300428,500
Apr 15, 20200.89000.90000.84000.85000.8500776,800
Apr 14, 20200.92000.97000.89000.93000.9300701,400
Apr 13, 20200.95000.95000.86000.89000.8900636,900
Apr 09, 20200.88000.94000.85000.94000.94001,059,300
Apr 08, 20200.75000.85000.73000.83000.8300950,700
Apr 07, 20200.74000.78000.71000.73000.7300611,000
Apr 06, 20200.70000.75000.69000.71000.7100800,800
Apr 03, 20200.70000.77000.70000.70000.7000748,500
Apr 02, 20200.75000.80000.60000.71000.71001,115,200
Apr 01, 20200.80000.80000.73000.75000.7500535,900
Mar 31, 20200.79000.83000.75000.80000.80001,486,500
Mar 30, 20200.81000.81000.73000.80000.8000673,800
Mar 27, 20200.82000.82000.72000.78000.78001,066,400
Mar 26, 20200.81000.87000.77000.81000.81001,188,900
Mar 25, 20200.92000.96000.78000.79000.79001,517,400
Mar 24, 20200.98000.98000.90000.96000.9600979,300
Mar 23, 20200.95000.95000.88000.90000.9000473,700
Mar 20, 20201.00001.04000.88000.98000.98001,070,200
Mar 19, 20200.78000.98000.78000.96000.9600713,400
Mar 18, 20201.04001.06000.76000.77000.77001,027,800
Mar 17, 20201.12001.13001.00001.11001.1100779,600
Mar 16, 20201.07001.15001.03001.09001.0900575,800
Mar 13, 20201.00001.15000.97001.15001.1500854,900
Mar 12, 20201.00001.06000.91000.92000.92001,397,000
Mar 11, 20201.26001.27001.07001.14001.1400988,000
Mar 10, 20201.29001.31001.17001.29001.2900587,800
Mar 09, 20201.44001.44001.22001.23001.2300995,200
Mar 06, 20201.65001.67001.49001.53001.5300683,700
Mar 05, 20201.78001.81001.65001.69001.6900770,600
Mar 04, 20201.81001.83001.70001.83001.8300510,900
Mar 03, 20201.80001.88001.68001.79001.7900992,500
Mar 02, 20201.78001.80001.69001.72001.7200508,300
Feb 28, 20201.73001.81001.70001.77001.7700953,900
Feb 27, 20201.82001.88001.72001.81001.8100839,900
Feb 26, 20201.96001.99001.87001.89001.8900456,200
Feb 25, 20202.09002.09001.86001.91001.9100933,300
Feb 24, 20202.09002.10002.00002.07002.0700573,900
Feb 21, 20202.14002.16002.12002.13002.1300400,900
Feb 20, 20202.12002.15002.05002.14002.1400644,600
Feb 19, 20202.13002.15002.10002.11002.1100518,700
Feb 18, 20202.14002.14002.08002.10002.1000301,400
Feb 14, 20202.18002.20002.11002.14002.1400567,300
Feb 13, 20202.23002.23002.17002.19002.1900376,600
Feb 12, 20202.18002.26002.15002.24002.2400711,400
Feb 11, 20202.15002.19002.10002.15002.1500495,100
Feb 10, 20202.19002.25002.14002.14002.1400800,800
Feb 07, 20202.26002.32002.20002.20002.20001,093,600
Feb 06, 20202.42002.45002.26002.26002.2600848,700
Feb 05, 20202.28002.42002.28002.41002.4100863,500
Feb 04, 20202.30002.35002.27002.28002.2800373,800
Feb 03, 20202.41002.42002.26002.28002.2800667,800
Jan 31, 20202.36002.39002.33002.38002.3800791,100
Jan 30, 20202.28002.38002.21002.36002.36001,330,100
Jan 29, 20202.25002.32002.25002.29002.2900418,800
Jan 28, 20202.20002.27002.18002.26002.26001,028,000
Jan 27, 20202.20002.21002.17002.19002.1900590,400
Jan 24, 20202.31002.31002.19002.21002.2100667,100
Jan 23, 20202.32002.34002.27002.31002.3100501,000
Jan 22, 20202.38002.38002.30002.35002.3500557,800
Jan 21, 20202.39002.42002.36002.41002.4100672,000
Jan 17, 20202.38002.40002.34002.38002.38001,616,500
Jan 16, 20202.32002.43002.31002.35002.35001,551,600
Jan 15, 20202.33002.33002.27002.30002.3000510,300
Jan 14, 20202.31002.34002.29002.29002.2900762,000
Jan 13, 20202.30002.35002.28002.32002.3200791,600
Jan 10, 20202.33002.35002.21002.30002.30001,136,000
Jan 09, 20202.43002.44002.35002.37002.3700471,300
Jan 08, 20202.55002.56002.41002.42002.4200726,800
Jan 07, 20202.57002.63002.55002.59002.5900607,100
Jan 06, 20202.61002.66002.57002.59002.5900952,700
Jan 03, 20202.67002.70002.61002.65002.6500670,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...