IPI - Intrepid Potash, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.17003.21003.10003.12003.1200413,500
Oct 17, 20193.29003.31003.18003.18003.1800305,400
Oct 16, 20193.34003.40003.30003.33003.3300251,100
Oct 15, 20193.40003.41003.33003.36003.3600258,400
Oct 14, 20193.42003.42003.33003.34003.3400223,300
Oct 11, 20193.40003.48003.35003.43003.4300430,000
Oct 10, 20193.26003.36003.26003.32003.3200243,600
Oct 09, 20193.31003.31003.20003.27003.2700194,500
Oct 08, 20193.22003.28003.18003.25003.2500277,300
Oct 07, 20193.28003.32003.23003.28003.2800151,200
Oct 04, 20193.26003.32003.22003.28003.2800172,100
Oct 03, 20193.26003.33003.22003.26003.2600287,100
Oct 02, 20193.20003.28003.15003.27003.2700359,800
Oct 01, 20193.27003.39003.22003.27003.2700396,500
Sep 30, 20193.18003.29003.10003.27003.2700529,700
Sep 27, 20193.22003.28003.17003.20003.2000312,700
Sep 26, 20193.29003.34003.20003.22003.2200186,700
Sep 25, 20193.28003.35003.21003.31003.3100294,100
Sep 24, 20193.44003.46003.28003.29003.2900454,600
Sep 23, 20193.40003.45003.40003.43003.4300266,100
Sep 20, 20193.42003.46003.36003.43003.4300627,800
Sep 19, 20193.57003.58003.42003.42003.4200296,500
Sep 18, 20193.65003.68003.51003.54003.5400390,800
Sep 17, 20193.67003.70003.63003.66003.6600807,900
Sep 16, 20193.68003.78003.65003.71003.7100445,700
Sep 13, 20193.60003.73003.56003.71003.7100528,800
Sep 12, 20193.57003.60003.45003.57003.5700245,500
Sep 11, 20193.45003.57003.40003.56003.5600419,300
Sep 10, 20193.33003.49003.33003.45003.4500475,100
Sep 09, 20193.21003.36003.21003.35003.3500558,700
Sep 06, 20193.18003.20003.14003.19003.1900250,300
Sep 05, 20193.11003.22003.10003.16003.1600596,500
Sep 04, 20193.04003.13003.04003.08003.0800577,100
Sep 03, 20192.95003.01002.94002.98002.9800326,900
Aug 30, 20192.96003.02002.94002.97002.9700414,000
Aug 29, 20192.88003.02002.86002.94002.9400460,700
Aug 28, 20192.79002.90002.78002.82002.8200346,400
Aug 27, 20192.93002.93002.77002.80002.8000551,400
Aug 26, 20192.92002.93002.85002.89002.8900281,700
Aug 23, 20193.05003.07002.85002.88002.8800623,800
Aug 22, 20193.03003.07003.01003.04003.0400408,400
Aug 21, 20193.08003.08003.01003.02003.0200367,900
Aug 20, 20193.13003.16003.01003.02003.0200242,700
Aug 19, 20193.17003.23003.00003.13003.1300334,300
Aug 16, 20193.10003.15003.00003.13003.1300409,100
Aug 15, 20193.21003.23003.00003.02003.0200643,100
Aug 14, 20193.23003.27003.12003.25003.2500867,200
Aug 13, 20193.23003.28003.17003.25003.2500526,300
Aug 12, 20193.23003.28003.14003.21003.2100406,000
Aug 09, 20193.31003.31003.21003.25003.2500396,800
Aug 08, 20193.33003.38003.28003.30003.3000650,100
Aug 07, 20193.17003.30003.15003.29003.2900759,500
Aug 06, 20193.59003.59003.19003.26003.26001,007,500
Aug 05, 20193.74003.77003.49003.55003.5500702,800
Aug 02, 20193.68003.87003.60003.83003.8300747,000
Aug 01, 20193.71003.77003.67003.68003.6800439,000
Jul 31, 20193.72003.80003.68003.74003.7400701,100
Jul 30, 20193.49003.71003.43003.70003.7000599,100
Jul 29, 20193.53003.59003.46003.51003.5100340,900
Jul 26, 20193.65003.65003.50003.53003.5300515,800
Jul 25, 20193.78003.78003.61003.62003.6200558,700
Jul 24, 20193.60003.79003.55003.78003.7800772,800
Jul 23, 20193.52003.60003.51003.60003.6000472,600
Jul 22, 20193.55003.59003.47003.53003.5300410,800
Jul 19, 20193.54003.60003.50003.56003.5600269,200
Jul 18, 20193.54003.55003.46003.54003.5400346,400
Jul 17, 20193.56003.56003.49003.55003.5500399,500
Jul 16, 20193.50003.64003.48003.58003.5800517,900
Jul 15, 20193.43003.54003.41003.50003.5000480,400
Jul 12, 20193.31003.44003.30003.41003.4100440,900
Jul 11, 20193.29003.31003.22003.31003.3100596,200
Jul 10, 20193.32003.32003.25003.27003.2700246,100
Jul 09, 20193.22003.33003.22003.31003.3100317,500
Jul 08, 20193.38003.38003.21003.26003.2600521,000
Jul 05, 20193.32003.39003.30003.38003.3800230,200
Jul 03, 20193.38003.38003.29003.30003.3000279,000
Jul 02, 20193.38003.39003.32003.37003.3700401,300
Jul 01, 20193.38003.44003.33003.37003.3700449,200
Jun 28, 20193.26003.37003.26003.36003.3600750,800
Jun 27, 20193.27003.31003.23003.26003.2600327,900
Jun 26, 20193.29003.35003.27003.28003.2800289,000
Jun 25, 20193.26003.35003.24003.30003.3000318,000
Jun 24, 20193.28003.32003.24003.25003.2500246,300
Jun 21, 20193.28003.33003.22003.30003.3000536,500
Jun 20, 20193.33003.35003.27003.28003.2800209,000
Jun 19, 20193.32003.36003.25003.29003.2900231,300
Jun 18, 20193.25003.34003.23003.31003.3100549,800
Jun 17, 20193.22003.26003.18003.23003.2300528,500
Jun 14, 20193.27003.30003.20003.22003.2200447,000
Jun 13, 20193.28003.30003.24003.27003.2700268,100
Jun 12, 20193.25003.27003.20003.24003.2400308,100
Jun 11, 20193.30003.35003.22003.26003.2600459,400
Jun 10, 20193.25003.29003.19003.28003.2800347,400
Jun 07, 20193.33003.37003.22003.24003.2400330,000
Jun 06, 20193.25003.34003.21003.32003.3200335,000
Jun 05, 20193.33003.45003.25003.26003.2600544,300
Jun 04, 20193.30003.36003.24003.34003.3400359,400
Jun 03, 20193.19003.28003.11003.27003.2700422,400
May 31, 20193.09003.18003.06003.16003.1600409,500
May 30, 20193.12003.18003.07003.15003.1500522,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...