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 |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 3.1700 | 3.2100 | 3.1000 | 3.1200 | 3.1200 | 413,500 |
| Oct 17, 2019 | 3.2900 | 3.3100 | 3.1800 | 3.1800 | 3.1800 | 305,400 |
| Oct 16, 2019 | 3.3400 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 251,100 |
| Oct 15, 2019 | 3.4000 | 3.4100 | 3.3300 | 3.3600 | 3.3600 | 258,400 |
| Oct 14, 2019 | 3.4200 | 3.4200 | 3.3300 | 3.3400 | 3.3400 | 223,300 |
| Oct 11, 2019 | 3.4000 | 3.4800 | 3.3500 | 3.4300 | 3.4300 | 430,000 |
| Oct 10, 2019 | 3.2600 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 243,600 |
| Oct 09, 2019 | 3.3100 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 194,500 |
| Oct 08, 2019 | 3.2200 | 3.2800 | 3.1800 | 3.2500 | 3.2500 | 277,300 |
| Oct 07, 2019 | 3.2800 | 3.3200 | 3.2300 | 3.2800 | 3.2800 | 151,200 |
| Oct 04, 2019 | 3.2600 | 3.3200 | 3.2200 | 3.2800 | 3.2800 | 172,100 |
| Oct 03, 2019 | 3.2600 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 287,100 |
| Oct 02, 2019 | 3.2000 | 3.2800 | 3.1500 | 3.2700 | 3.2700 | 359,800 |
| Oct 01, 2019 | 3.2700 | 3.3900 | 3.2200 | 3.2700 | 3.2700 | 396,500 |
| Sep 30, 2019 | 3.1800 | 3.2900 | 3.1000 | 3.2700 | 3.2700 | 529,700 |
| Sep 27, 2019 | 3.2200 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 312,700 |
| Sep 26, 2019 | 3.2900 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 186,700 |
| Sep 25, 2019 | 3.2800 | 3.3500 | 3.2100 | 3.3100 | 3.3100 | 294,100 |
| Sep 24, 2019 | 3.4400 | 3.4600 | 3.2800 | 3.2900 | 3.2900 | 454,600 |
| Sep 23, 2019 | 3.4000 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 266,100 |
| Sep 20, 2019 | 3.4200 | 3.4600 | 3.3600 | 3.4300 | 3.4300 | 627,800 |
| Sep 19, 2019 | 3.5700 | 3.5800 | 3.4200 | 3.4200 | 3.4200 | 296,500 |
| Sep 18, 2019 | 3.6500 | 3.6800 | 3.5100 | 3.5400 | 3.5400 | 390,800 |
| Sep 17, 2019 | 3.6700 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 807,900 |
| Sep 16, 2019 | 3.6800 | 3.7800 | 3.6500 | 3.7100 | 3.7100 | 445,700 |
| Sep 13, 2019 | 3.6000 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 528,800 |
| Sep 12, 2019 | 3.5700 | 3.6000 | 3.4500 | 3.5700 | 3.5700 | 245,500 |
| Sep 11, 2019 | 3.4500 | 3.5700 | 3.4000 | 3.5600 | 3.5600 | 419,300 |
| Sep 10, 2019 | 3.3300 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 475,100 |
| Sep 09, 2019 | 3.2100 | 3.3600 | 3.2100 | 3.3500 | 3.3500 | 558,700 |
| Sep 06, 2019 | 3.1800 | 3.2000 | 3.1400 | 3.1900 | 3.1900 | 250,300 |
| Sep 05, 2019 | 3.1100 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 596,500 |
| Sep 04, 2019 | 3.0400 | 3.1300 | 3.0400 | 3.0800 | 3.0800 | 577,100 |
| Sep 03, 2019 | 2.9500 | 3.0100 | 2.9400 | 2.9800 | 2.9800 | 326,900 |
| Aug 30, 2019 | 2.9600 | 3.0200 | 2.9400 | 2.9700 | 2.9700 | 414,000 |
| Aug 29, 2019 | 2.8800 | 3.0200 | 2.8600 | 2.9400 | 2.9400 | 460,700 |
| Aug 28, 2019 | 2.7900 | 2.9000 | 2.7800 | 2.8200 | 2.8200 | 346,400 |
| Aug 27, 2019 | 2.9300 | 2.9300 | 2.7700 | 2.8000 | 2.8000 | 551,400 |
| Aug 26, 2019 | 2.9200 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 281,700 |
| Aug 23, 2019 | 3.0500 | 3.0700 | 2.8500 | 2.8800 | 2.8800 | 623,800 |
| Aug 22, 2019 | 3.0300 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 408,400 |
| Aug 21, 2019 | 3.0800 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 367,900 |
| Aug 20, 2019 | 3.1300 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 242,700 |
| Aug 19, 2019 | 3.1700 | 3.2300 | 3.0000 | 3.1300 | 3.1300 | 334,300 |
| Aug 16, 2019 | 3.1000 | 3.1500 | 3.0000 | 3.1300 | 3.1300 | 409,100 |
| Aug 15, 2019 | 3.2100 | 3.2300 | 3.0000 | 3.0200 | 3.0200 | 643,100 |
| Aug 14, 2019 | 3.2300 | 3.2700 | 3.1200 | 3.2500 | 3.2500 | 867,200 |
| Aug 13, 2019 | 3.2300 | 3.2800 | 3.1700 | 3.2500 | 3.2500 | 526,300 |
| Aug 12, 2019 | 3.2300 | 3.2800 | 3.1400 | 3.2100 | 3.2100 | 406,000 |
| Aug 09, 2019 | 3.3100 | 3.3100 | 3.2100 | 3.2500 | 3.2500 | 396,800 |
| Aug 08, 2019 | 3.3300 | 3.3800 | 3.2800 | 3.3000 | 3.3000 | 650,100 |
| Aug 07, 2019 | 3.1700 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 759,500 |
| Aug 06, 2019 | 3.5900 | 3.5900 | 3.1900 | 3.2600 | 3.2600 | 1,007,500 |
| Aug 05, 2019 | 3.7400 | 3.7700 | 3.4900 | 3.5500 | 3.5500 | 702,800 |
| Aug 02, 2019 | 3.6800 | 3.8700 | 3.6000 | 3.8300 | 3.8300 | 747,000 |
| Aug 01, 2019 | 3.7100 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 439,000 |
| Jul 31, 2019 | 3.7200 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 701,100 |
| Jul 30, 2019 | 3.4900 | 3.7100 | 3.4300 | 3.7000 | 3.7000 | 599,100 |
| Jul 29, 2019 | 3.5300 | 3.5900 | 3.4600 | 3.5100 | 3.5100 | 340,900 |
| Jul 26, 2019 | 3.6500 | 3.6500 | 3.5000 | 3.5300 | 3.5300 | 515,800 |
| Jul 25, 2019 | 3.7800 | 3.7800 | 3.6100 | 3.6200 | 3.6200 | 558,700 |
| Jul 24, 2019 | 3.6000 | 3.7900 | 3.5500 | 3.7800 | 3.7800 | 772,800 |
| Jul 23, 2019 | 3.5200 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 472,600 |
| Jul 22, 2019 | 3.5500 | 3.5900 | 3.4700 | 3.5300 | 3.5300 | 410,800 |
| Jul 19, 2019 | 3.5400 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 269,200 |
| Jul 18, 2019 | 3.5400 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 346,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...