Mail

IPI - Intrepid Potash, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2019	3.5600	3.5600	3.4900	3.5500	3.5500	399,500
Jul 16, 2019	3.5000	3.6400	3.4800	3.5800	3.5800	517,900
Jul 15, 2019	3.4300	3.5400	3.4100	3.5000	3.5000	480,400
Jul 12, 2019	3.3100	3.4400	3.3000	3.4100	3.4100	440,900
Jul 11, 2019	3.2900	3.3100	3.2200	3.3100	3.3100	596,200
Jul 10, 2019	3.3200	3.3200	3.2500	3.2700	3.2700	246,100
Jul 09, 2019	3.2200	3.3300	3.2200	3.3100	3.3100	317,500
Jul 08, 2019	3.3800	3.3800	3.2100	3.2600	3.2600	521,000
Jul 05, 2019	3.3200	3.3900	3.3000	3.3800	3.3800	230,200
Jul 03, 2019	3.3800	3.3800	3.2900	3.3000	3.3000	279,000
Jul 02, 2019	3.3800	3.3900	3.3200	3.3700	3.3700	401,300
Jul 01, 2019	3.3800	3.4400	3.3300	3.3700	3.3700	449,200
Jun 28, 2019	3.2600	3.3700	3.2600	3.3600	3.3600	750,800
Jun 27, 2019	3.2700	3.3100	3.2300	3.2600	3.2600	327,900
Jun 26, 2019	3.2900	3.3500	3.2700	3.2800	3.2800	289,000
Jun 25, 2019	3.2600	3.3500	3.2400	3.3000	3.3000	318,000
Jun 24, 2019	3.2800	3.3200	3.2400	3.2500	3.2500	246,300
Jun 21, 2019	3.2800	3.3300	3.2200	3.3000	3.3000	536,500
Jun 20, 2019	3.3300	3.3500	3.2700	3.2800	3.2800	209,000
Jun 19, 2019	3.3200	3.3600	3.2500	3.2900	3.2900	231,300
Jun 18, 2019	3.2500	3.3400	3.2300	3.3100	3.3100	549,800
Jun 17, 2019	3.2200	3.2600	3.1800	3.2300	3.2300	528,500
Jun 14, 2019	3.2700	3.3000	3.2000	3.2200	3.2200	447,000
Jun 13, 2019	3.2800	3.3000	3.2400	3.2700	3.2700	268,100
Jun 12, 2019	3.2500	3.2700	3.2000	3.2400	3.2400	308,100
Jun 11, 2019	3.3000	3.3500	3.2200	3.2600	3.2600	459,400
Jun 10, 2019	3.2500	3.2900	3.1900	3.2800	3.2800	347,400
Jun 07, 2019	3.3300	3.3700	3.2200	3.2400	3.2400	330,000
Jun 06, 2019	3.2500	3.3400	3.2100	3.3200	3.3200	335,000
Jun 05, 2019	3.3300	3.4500	3.2500	3.2600	3.2600	544,300
Jun 04, 2019	3.3000	3.3600	3.2400	3.3400	3.3400	359,400
Jun 03, 2019	3.1900	3.2800	3.1100	3.2700	3.2700	422,400
May 31, 2019	3.0900	3.1800	3.0600	3.1600	3.1600	409,500
May 30, 2019	3.1200	3.1800	3.0700	3.1500	3.1500	522,200
May 29, 2019	3.1800	3.2000	3.1100	3.1500	3.1500	506,000
May 28, 2019	3.1100	3.2100	3.1100	3.1700	3.1700	464,800
May 24, 2019	3.1000	3.1500	3.0500	3.1100	3.1100	485,500
May 23, 2019	3.2600	3.2700	3.1100	3.1300	3.1300	459,900
May 22, 2019	3.3400	3.3600	3.2800	3.3100	3.3100	347,300
May 21, 2019	3.2800	3.4000	3.2800	3.3800	3.3800	508,300
May 20, 2019	3.2900	3.3400	3.2500	3.2700	3.2700	332,700
May 17, 2019	3.3000	3.3200	3.2400	3.2500	3.2500	320,600
May 16, 2019	3.4200	3.4500	3.3000	3.3200	3.3200	347,400
May 15, 2019	3.3800	3.4300	3.3700	3.4000	3.4000	233,500
May 14, 2019	3.4000	3.4300	3.3200	3.4200	3.4200	535,400
May 13, 2019	3.4700	3.4800	3.3100	3.3700	3.3700	472,400
May 10, 2019	3.4000	3.5600	3.3900	3.5400	3.5400	425,800
May 09, 2019	3.6100	3.6100	3.3300	3.3800	3.3800	956,500
May 08, 2019	3.7400	3.7800	3.6000	3.6000	3.6000	443,800
May 07, 2019	3.7300	3.8000	3.5500	3.7900	3.7900	835,200
May 06, 2019	3.6000	3.6400	3.5000	3.5900	3.5900	386,200
May 03, 2019	3.6500	3.6700	3.6100	3.6400	3.6400	347,500
May 02, 2019	3.6400	3.6600	3.5100	3.6000	3.6000	452,300
May 01, 2019	3.7000	3.7400	3.5900	3.6100	3.6100	471,900
Apr 30, 2019	3.7700	3.7700	3.7000	3.7200	3.7200	307,400
Apr 29, 2019	3.7500	3.7900	3.7000	3.7600	3.7600	238,900
Apr 26, 2019	3.6400	3.7700	3.6300	3.7500	3.7500	278,000
Apr 25, 2019	3.6900	3.6900	3.6200	3.6400	3.6400	273,100
Apr 24, 2019	3.7400	3.7800	3.6800	3.7300	3.7300	452,200
Apr 23, 2019	3.7200	3.7900	3.6700	3.7300	3.7300	319,400
Apr 22, 2019	3.8300	3.8900	3.7300	3.7400	3.7400	392,100
Apr 18, 2019	3.8200	3.8600	3.8000	3.8100	3.8100	178,300
Apr 17, 2019	3.8900	3.9100	3.8400	3.8500	3.8500	235,800
Apr 16, 2019	3.8500	3.9000	3.8400	3.8800	3.8800	177,300
Apr 15, 2019	3.8900	3.9100	3.8200	3.8300	3.8300	479,000
Apr 12, 2019	3.9100	3.9300	3.8500	3.8800	3.8800	237,800
Apr 11, 2019	3.9600	3.9600	3.8800	3.8900	3.8900	206,700
Apr 10, 2019	3.8600	3.9700	3.8600	3.9500	3.9500	520,400
Apr 09, 2019	3.8600	3.8900	3.8100	3.8400	3.8400	507,800
Apr 08, 2019	3.8900	3.9200	3.8500	3.8800	3.8800	249,100
Apr 05, 2019	3.8200	3.9200	3.8100	3.8700	3.8700	428,700
Apr 04, 2019	3.7100	3.8400	3.7000	3.8100	3.8100	369,500
Apr 03, 2019	3.7100	3.8000	3.6800	3.6900	3.6900	477,700
Apr 02, 2019	3.8300	3.8300	3.6800	3.7000	3.7000	453,000
Apr 01, 2019	3.8200	3.8800	3.8100	3.8200	3.8200	404,800
Mar 29, 2019	3.8000	3.8500	3.7400	3.7900	3.7900	328,900
Mar 28, 2019	3.8300	3.8800	3.7500	3.7800	3.7800	245,300
Mar 27, 2019	3.7900	3.8400	3.7600	3.8000	3.8000	370,400
Mar 26, 2019	3.8900	3.9000	3.6900	3.8000	3.8000	490,900
Mar 25, 2019	3.7900	3.9000	3.7100	3.8800	3.8800	692,000
Mar 22, 2019	3.8700	3.8900	3.5900	3.6800	3.6800	950,100
Mar 21, 2019	3.8900	3.9500	3.8400	3.8800	3.8800	490,400
Mar 20, 2019	3.9100	3.9600	3.8400	3.8900	3.8900	625,800
Mar 19, 2019	3.9000	3.9600	3.8400	3.9200	3.9200	532,400
Mar 18, 2019	3.9800	4.0100	3.8200	3.8500	3.8500	518,300
Mar 15, 2019	3.8600	4.0000	3.8300	3.9700	3.9700	1,273,900
Mar 14, 2019	3.9200	4.0200	3.8500	3.8600	3.8600	700,700
Mar 13, 2019	3.9200	3.9900	3.8200	3.9400	3.9400	1,036,100
Mar 12, 2019	4.0800	4.3900	3.8100	3.8600	3.8600	1,509,900
Mar 11, 2019	3.6400	3.8700	3.6400	3.8300	3.8300	759,200
Mar 08, 2019	3.6000	3.6700	3.5800	3.6300	3.6300	239,000
Mar 07, 2019	3.7000	3.7100	3.6100	3.6300	3.6300	359,600
Mar 06, 2019	3.7000	3.7600	3.6900	3.7000	3.7000	479,300
Mar 05, 2019	3.8000	3.8300	3.6900	3.7300	3.7300	366,500
Mar 04, 2019	3.7100	3.8500	3.6900	3.8000	3.8000	651,800
Mar 01, 2019	3.8100	3.8400	3.7000	3.7200	3.7200	382,400
Feb 28, 2019	3.8700	3.9000	3.7900	3.8000	3.8000	397,100
Feb 27, 2019	3.8800	3.9100	3.8400	3.8800	3.8800	339,500
Feb 26, 2019	3.9100	3.9800	3.8600	3.8800	3.8800	544,600
Feb 25, 2019	3.9500	4.0100	3.9100	3.9200	3.9200	601,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...