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
May 27, 2020	1.1600	1.2000	1.1400	1.2000	1.2000	408,300
May 26, 2020	1.1400	1.1600	1.1100	1.1500	1.1500	488,700
May 22, 2020	1.0900	1.0900	1.0500	1.0800	1.0800	188,000
May 21, 2020	1.1200	1.1300	1.0500	1.0700	1.0700	484,300
May 20, 2020	1.0300	1.1200	1.0300	1.1200	1.1200	742,800
May 19, 2020	1.0200	1.0900	1.0100	1.0400	1.0400	568,200
May 18, 2020	0.9700	1.0700	0.9600	1.0600	1.0600	924,200
May 15, 2020	0.9800	0.9800	0.9000	0.9500	0.9500	624,300
May 14, 2020	0.8900	0.9600	0.8900	0.9500	0.9500	507,500
May 13, 2020	1.0200	1.0200	0.8900	0.9200	0.9200	794,000
May 12, 2020	1.0500	1.0500	0.9800	0.9900	0.9900	823,400
May 11, 2020	1.0800	1.0800	1.0200	1.0200	1.0200	555,200
May 08, 2020	1.0600	1.1300	1.0600	1.0600	1.0600	528,600
May 07, 2020	1.0000	1.1400	1.0000	1.0300	1.0300	868,800
May 06, 2020	1.1100	1.1800	1.0200	1.0200	1.0200	1,049,900
May 05, 2020	1.0100	1.1200	1.0000	1.1000	1.1000	1,436,800
May 04, 2020	1.0000	1.0000	0.9300	0.9900	0.9900	1,002,600
May 01, 2020	0.9500	1.0100	0.9000	1.0000	1.0000	1,101,500
Apr 30, 2020	1.0500	1.0500	0.9500	0.9600	0.9600	819,200
Apr 29, 2020	0.9300	1.0600	0.9200	1.0300	1.0300	1,625,300
Apr 28, 2020	0.9300	0.9500	0.8900	0.9200	0.9200	817,600
Apr 27, 2020	0.8800	0.9400	0.8700	0.9200	0.9200	943,600
Apr 24, 2020	0.9200	0.9200	0.8500	0.8700	0.8700	958,400
Apr 23, 2020	0.8800	0.9700	0.8700	0.9000	0.9000	691,600
Apr 22, 2020	0.8600	0.9200	0.8500	0.8800	0.8800	793,400
Apr 21, 2020	0.8700	0.8900	0.8300	0.8600	0.8600	687,300
Apr 20, 2020	0.9100	0.9900	0.8900	0.9000	0.9000	571,600
Apr 17, 2020	0.8600	0.9800	0.8500	0.9600	0.9600	1,006,600
Apr 16, 2020	0.8700	0.8900	0.8000	0.8300	0.8300	428,500
Apr 15, 2020	0.8900	0.9000	0.8400	0.8500	0.8500	776,800
Apr 14, 2020	0.9200	0.9700	0.8900	0.9300	0.9300	701,400
Apr 13, 2020	0.9500	0.9500	0.8600	0.8900	0.8900	636,900
Apr 09, 2020	0.8800	0.9400	0.8500	0.9400	0.9400	1,059,300
Apr 08, 2020	0.7500	0.8500	0.7300	0.8300	0.8300	950,700
Apr 07, 2020	0.7400	0.7800	0.7100	0.7300	0.7300	611,000
Apr 06, 2020	0.7000	0.7500	0.6900	0.7100	0.7100	800,800
Apr 03, 2020	0.7000	0.7700	0.7000	0.7000	0.7000	748,500
Apr 02, 2020	0.7500	0.8000	0.6000	0.7100	0.7100	1,115,200
Apr 01, 2020	0.8000	0.8000	0.7300	0.7500	0.7500	535,900
Mar 31, 2020	0.7900	0.8300	0.7500	0.8000	0.8000	1,486,500
Mar 30, 2020	0.8100	0.8100	0.7300	0.8000	0.8000	673,800
Mar 27, 2020	0.8200	0.8200	0.7200	0.7800	0.7800	1,066,400
Mar 26, 2020	0.8100	0.8700	0.7700	0.8100	0.8100	1,188,900
Mar 25, 2020	0.9200	0.9600	0.7800	0.7900	0.7900	1,517,400
Mar 24, 2020	0.9800	0.9800	0.9000	0.9600	0.9600	979,300
Mar 23, 2020	0.9500	0.9500	0.8800	0.9000	0.9000	473,700
Mar 20, 2020	1.0000	1.0400	0.8800	0.9800	0.9800	1,070,200
Mar 19, 2020	0.7800	0.9800	0.7800	0.9600	0.9600	713,400
Mar 18, 2020	1.0400	1.0600	0.7600	0.7700	0.7700	1,027,800
Mar 17, 2020	1.1200	1.1300	1.0000	1.1100	1.1100	779,600
Mar 16, 2020	1.0700	1.1500	1.0300	1.0900	1.0900	575,800
Mar 13, 2020	1.0000	1.1500	0.9700	1.1500	1.1500	854,900
Mar 12, 2020	1.0000	1.0600	0.9100	0.9200	0.9200	1,397,000
Mar 11, 2020	1.2600	1.2700	1.0700	1.1400	1.1400	988,000
Mar 10, 2020	1.2900	1.3100	1.1700	1.2900	1.2900	587,800
Mar 09, 2020	1.4400	1.4400	1.2200	1.2300	1.2300	995,200
Mar 06, 2020	1.6500	1.6700	1.4900	1.5300	1.5300	683,700
Mar 05, 2020	1.7800	1.8100	1.6500	1.6900	1.6900	770,600
Mar 04, 2020	1.8100	1.8300	1.7000	1.8300	1.8300	510,900
Mar 03, 2020	1.8000	1.8800	1.6800	1.7900	1.7900	992,500
Mar 02, 2020	1.7800	1.8000	1.6900	1.7200	1.7200	508,300
Feb 28, 2020	1.7300	1.8100	1.7000	1.7700	1.7700	953,900
Feb 27, 2020	1.8200	1.8800	1.7200	1.8100	1.8100	839,900
Feb 26, 2020	1.9600	1.9900	1.8700	1.8900	1.8900	456,200
Feb 25, 2020	2.0900	2.0900	1.8600	1.9100	1.9100	933,300
Feb 24, 2020	2.0900	2.1000	2.0000	2.0700	2.0700	573,900
Feb 21, 2020	2.1400	2.1600	2.1200	2.1300	2.1300	400,900
Feb 20, 2020	2.1200	2.1500	2.0500	2.1400	2.1400	644,600
Feb 19, 2020	2.1300	2.1500	2.1000	2.1100	2.1100	518,700
Feb 18, 2020	2.1400	2.1400	2.0800	2.1000	2.1000	301,400
Feb 14, 2020	2.1800	2.2000	2.1100	2.1400	2.1400	567,300
Feb 13, 2020	2.2300	2.2300	2.1700	2.1900	2.1900	376,600
Feb 12, 2020	2.1800	2.2600	2.1500	2.2400	2.2400	711,400
Feb 11, 2020	2.1500	2.1900	2.1000	2.1500	2.1500	495,100
Feb 10, 2020	2.1900	2.2500	2.1400	2.1400	2.1400	800,800
Feb 07, 2020	2.2600	2.3200	2.2000	2.2000	2.2000	1,093,600
Feb 06, 2020	2.4200	2.4500	2.2600	2.2600	2.2600	848,700
Feb 05, 2020	2.2800	2.4200	2.2800	2.4100	2.4100	863,500
Feb 04, 2020	2.3000	2.3500	2.2700	2.2800	2.2800	373,800
Feb 03, 2020	2.4100	2.4200	2.2600	2.2800	2.2800	667,800
Jan 31, 2020	2.3600	2.3900	2.3300	2.3800	2.3800	791,100
Jan 30, 2020	2.2800	2.3800	2.2100	2.3600	2.3600	1,330,100
Jan 29, 2020	2.2500	2.3200	2.2500	2.2900	2.2900	418,800
Jan 28, 2020	2.2000	2.2700	2.1800	2.2600	2.2600	1,028,000
Jan 27, 2020	2.2000	2.2100	2.1700	2.1900	2.1900	590,400
Jan 24, 2020	2.3100	2.3100	2.1900	2.2100	2.2100	667,100
Jan 23, 2020	2.3200	2.3400	2.2700	2.3100	2.3100	501,000
Jan 22, 2020	2.3800	2.3800	2.3000	2.3500	2.3500	557,800
Jan 21, 2020	2.3900	2.4200	2.3600	2.4100	2.4100	672,000
Jan 17, 2020	2.3800	2.4000	2.3400	2.3800	2.3800	1,616,500
Jan 16, 2020	2.3200	2.4300	2.3100	2.3500	2.3500	1,551,600
Jan 15, 2020	2.3300	2.3300	2.2700	2.3000	2.3000	510,300
Jan 14, 2020	2.3100	2.3400	2.2900	2.2900	2.2900	762,000
Jan 13, 2020	2.3000	2.3500	2.2800	2.3200	2.3200	791,600
Jan 10, 2020	2.3300	2.3500	2.2100	2.3000	2.3000	1,136,000
Jan 09, 2020	2.4300	2.4400	2.3500	2.3700	2.3700	471,300
Jan 08, 2020	2.5500	2.5600	2.4100	2.4200	2.4200	726,800
Jan 07, 2020	2.5700	2.6300	2.5500	2.5900	2.5900	607,100
Jan 06, 2020	2.6100	2.6600	2.5700	2.5900	2.5900	952,700
Jan 03, 2020	2.6700	2.7000	2.6100	2.6500	2.6500	670,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...