IPI - Intrepid Potash, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20193.18003.20003.11003.15003.1500506,000
May 28, 20193.11003.21003.11003.17003.1700464,800
May 24, 20193.10003.15003.05003.11003.1100485,500
May 23, 20193.26003.27003.11003.13003.1300459,900
May 22, 20193.34003.36003.28003.31003.3100347,300
May 21, 20193.28003.40003.28003.38003.3800508,300
May 20, 20193.29003.34003.25003.27003.2700332,700
May 17, 20193.30003.32003.24003.25003.2500320,600
May 16, 20193.42003.45003.30003.32003.3200347,400
May 15, 20193.38003.43003.37003.40003.4000233,500
May 14, 20193.40003.43003.32003.42003.4200535,400
May 13, 20193.47003.48003.31003.37003.3700472,400
May 10, 20193.40003.56003.39003.54003.5400425,800
May 09, 20193.61003.61003.33003.38003.3800956,500
May 08, 20193.74003.78003.60003.60003.6000443,800
May 07, 20193.73003.80003.55003.79003.7900835,200
May 06, 20193.60003.64003.50003.59003.5900386,200
May 03, 20193.65003.67003.61003.64003.6400347,500
May 02, 20193.64003.66003.51003.60003.6000452,300
May 01, 20193.70003.74003.59003.61003.6100471,900
Apr 30, 20193.77003.77003.70003.72003.7200307,400
Apr 29, 20193.75003.79003.70003.76003.7600238,900
Apr 26, 20193.64003.77003.63003.75003.7500278,000
Apr 25, 20193.69003.69003.62003.64003.6400273,100
Apr 24, 20193.74003.78003.68003.73003.7300452,200
Apr 23, 20193.72003.79003.67003.73003.7300319,400
Apr 22, 20193.83003.89003.73003.74003.7400392,100
Apr 18, 20193.82003.86003.80003.81003.8100178,300
Apr 17, 20193.89003.91003.84003.85003.8500235,800
Apr 16, 20193.85003.90003.84003.88003.8800177,300
Apr 15, 20193.89003.91003.82003.83003.8300479,000
Apr 12, 20193.91003.93003.85003.88003.8800237,800
Apr 11, 20193.96003.96003.88003.89003.8900206,700
Apr 10, 20193.86003.97003.86003.95003.9500520,400
Apr 09, 20193.86003.89003.81003.84003.8400507,800
Apr 08, 20193.89003.92003.85003.88003.8800249,100
Apr 05, 20193.82003.92003.81003.87003.8700428,700
Apr 04, 20193.71003.84003.70003.81003.8100369,500
Apr 03, 20193.71003.80003.68003.69003.6900477,700
Apr 02, 20193.83003.83003.68003.70003.7000453,000
Apr 01, 20193.82003.88003.81003.82003.8200404,800
Mar 29, 20193.80003.85003.74003.79003.7900328,900
Mar 28, 20193.83003.88003.75003.78003.7800245,300
Mar 27, 20193.79003.84003.76003.80003.8000370,400
Mar 26, 20193.89003.90003.69003.80003.8000490,900
Mar 25, 20193.79003.90003.71003.88003.8800692,000
Mar 22, 20193.87003.89003.59003.68003.6800950,100
Mar 21, 20193.89003.95003.84003.88003.8800490,400
Mar 20, 20193.91003.96003.84003.89003.8900625,800
Mar 19, 20193.90003.96003.84003.92003.9200532,400
Mar 18, 20193.98004.01003.82003.85003.8500518,300
Mar 15, 20193.86004.00003.83003.97003.97001,273,900
Mar 14, 20193.92004.02003.85003.86003.8600700,700
Mar 13, 20193.92003.99003.82003.94003.94001,036,100
Mar 12, 20194.08004.39003.81003.86003.86001,509,900
Mar 11, 20193.64003.87003.64003.83003.8300759,200
Mar 08, 20193.60003.67003.58003.63003.6300239,000
Mar 07, 20193.70003.71003.61003.63003.6300359,600
Mar 06, 20193.70003.76003.69003.70003.7000479,300
Mar 05, 20193.80003.83003.69003.73003.7300366,500
Mar 04, 20193.71003.85003.69003.80003.8000651,800
Mar 01, 20193.81003.84003.70003.72003.7200382,400
Feb 28, 20193.87003.90003.79003.80003.8000397,100
Feb 27, 20193.88003.91003.84003.88003.8800339,500
Feb 26, 20193.91003.98003.86003.88003.8800544,600
Feb 25, 20193.95004.01003.91003.92003.9200601,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...