Dark

IPHS
Innophos Holdings Inc
stock NASDAQ

Inactive

Feb 6, 2020

31.99USD0.000%(0.00)579,405

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-06	31.9900	32.0000	31.9800	31.9900	0.000%	579,405	0.000%
2020-02-05	32.0000	32.0100	31.9900	31.9900	-0.031%	93,517	0.000%
2020-02-04	32.0000	32.0000	31.9800	32.0000	-0.031%	60,487	-0.031%
2020-02-03	31.9800	32.0100	31.9600	32.0100	+0.156%	248,211	-0.062%
2020-01-31	31.9600	31.9800	31.9600	31.9600	-0.063%	107,472	+0.094%
2020-01-30	31.9600	31.9800	31.9500	31.9800	+0.031%	277,158	+0.031%
2020-01-29	32.0000	32.0000	31.9500	31.9700	-0.031%	65,906	+0.063%
2020-01-28	31.9800	31.9800	31.9400	31.9800	+0.125%	203,606	+0.031%
2020-01-27	31.8900	31.9500	31.8900	31.9400	0.000%	159,412	+0.157%
2020-01-24	31.9600	31.9700	31.9300	31.9400	-0.094%	122,858	+0.157%
2020-01-23	31.9600	31.9700	31.9500	31.9700	+0.031%	100,641	+0.063%
2020-01-22	31.9700	31.9700	31.9500	31.9600	0.000%	68,795	+0.094%
2020-01-21	31.9500	31.9700	31.9500	31.9600	+0.031%	86,133	+0.094%
2020-01-17	31.9800	32.0000	31.9400	31.9500	0.000%	72,485	+0.125%
2020-01-16	31.9400	31.9600	31.9400	31.9500	+0.031%	169,758	+0.125%
2020-01-15	31.9300	31.9610	31.9300	31.9400	+0.031%	315,588	+0.157%
2020-01-14	31.9200	31.9500	31.9200	31.9300	0.000%	163,775	+0.188%
2020-01-13	31.9200	31.9400	31.9200	31.9300	+0.031%	78,509	+0.188%
2020-01-10	31.9300	31.9600	31.9200	31.9200	-0.031%	106,167	+0.219%
2020-01-09	31.9300	31.9900	31.9200	31.9300	0.000%	171,507	+0.188%
2020-01-08	31.9100	31.9600	31.9000	31.9300	+0.063%	190,800	+0.188%
2020-01-07	31.9400	31.9500	31.8900	31.9100	-0.094%	164,530	+0.251%
2020-01-06	31.9400	32.1100	31.8800	31.9400	0.000%	268,001	+0.157%
2020-01-03	31.9500	31.9800	31.9400	31.9400	0.000%	169,633	+0.157%
2020-01-02	32.0500	32.1000	31.9400	31.9400	-0.125%	138,683	+0.157%
2019-12-31	31.9400	32.0100	31.9400	31.9800	+0.125%	131,918	+0.031%
2019-12-30	31.9900	32.0473	31.9300	31.9400	0.000%	131,378	+0.157%
2019-12-27	31.9600	32.0200	31.9400	31.9400	-0.063%	197,833	+0.157%
2019-12-26	31.9200	31.9700	31.8800	31.9600	+0.094%	73,344	+0.094%
2019-12-24	31.9200	31.9400	31.8700	31.9300	+0.110%	29,157	+0.188%
2019-12-23	31.9500	31.9900	31.8700	31.8950	-0.031%	85,941	+0.298%
2019-12-20	31.9400	32.7200	31.8600	31.9050	-0.016%	623,093	+0.266%
2019-12-19	31.9100	31.9500	31.8900	31.9100	-0.094%	135,846	+0.251%
2019-12-18	31.8800	31.9500	31.8200	31.9400	+0.188%	109,345	+0.157%
2019-12-17	31.8900	31.9200	31.8400	31.8800	-0.063%	256,852	+0.345%
2019-12-16	31.9100	31.9300	31.8500	31.9000	+0.031%	306,903	+0.282%
2019-12-13	31.9100	31.9300	31.7900	31.8900	-0.063%	155,597	+0.314%
2019-12-12	31.9000	31.9300	31.8500	31.9100	+0.126%	118,353	+0.251%
2019-12-11	31.9000	31.9800	31.8600	31.8700	-0.063%	88,464	+0.377%
2019-12-10	31.9000	31.9100	31.8400	31.8900	+0.031%	108,933	+0.314%
2019-12-09	31.9200	32.1550	31.8400	31.8800	-0.219%	226,053	+0.345%
2019-12-06	31.9800	32.0500	31.9000	31.9500	-0.156%	197,407	+0.125%
2019-12-05	31.9700	32.0200	31.8800	32.0000	+0.219%	213,693	-0.031%
2019-12-04	31.9400	31.9800	31.8700	31.9300	+0.094%	208,741	+0.188%
2019-12-03	31.9100	32.0000	31.8200	31.9000	-0.063%	152,957	+0.282%
2019-12-02	31.9200	31.9800	31.8800	31.9200	+0.063%	162,008	+0.219%
2019-11-29	31.9000	31.9800	31.8900	31.9000	-0.156%	77,608	+0.282%
2019-11-27	31.9000	32.0100	31.8900	31.9500	+0.188%	97,559	+0.125%
2019-11-26	31.8500	31.8900	31.8500	31.8900	+0.251%	264,812	+0.314%
2019-11-25	31.8600	31.9000	31.8000	31.8100	-0.094%	250,080	+0.566%
2019-11-22	31.9400	31.9400	31.8200	31.8400	-0.251%	84,760	+0.471%
2019-11-21	31.9300	31.9800	31.8400	31.9200	+0.283%	208,436	+0.219%
2019-11-20	31.8700	31.9800	31.8000	31.8300	-0.360%	247,436	+0.503%
2019-11-19	31.8900	31.9800	31.8100	31.9450	+0.125%	166,196	+0.141%
2019-11-18	31.9200	31.9300	31.8200	31.9050	-0.110%	212,076	+0.266%
2019-11-15	32.0500	32.2000	31.8000	31.9400	-0.125%	445,242	+0.157%
2019-11-14	31.9800	31.9900	31.7900	31.9800	-0.031%	120,426	+0.031%
2019-11-13	31.9400	32.0750	31.9100	31.9900	-0.140%	195,866	0.000%
2019-11-12	32.0300	32.0800	31.9300	32.0350	+0.047%	120,760	-0.140%
2019-11-11	32.1000	32.2050	32.0000	32.0200	-0.373%	136,741	-0.094%
2019-11-08	32.0600	32.2400	32.0100	32.1400	+0.031%	97,281	-0.467%
2019-11-07	32.1200	32.3400	32.0000	32.1300	+0.344%	155,450	-0.436%
2019-11-06	32.4200	32.5900	32.0000	32.0200	-1.628%	231,834	-0.094%
2019-11-05	32.6500	32.8400	32.3600	32.5500	-0.306%	101,014	-1.720%
2019-11-04	32.7100	32.8400	32.3200	32.6500	+0.246%	235,560	-2.021%
2019-11-01	32.6000	33.0000	32.4200	32.5700	-0.153%	141,718	-1.781%
2019-10-31	32.3500	32.7000	32.0000	32.6200	+0.400%	240,726	-1.931%
2019-10-30	32.2700	32.7200	32.1800	32.4900	+0.807%	139,615	-1.539%
2019-10-29	32.4000	32.8500	32.1500	32.2300	-0.770%	153,111	-0.745%
2019-10-28	32.5500	32.5500	32.1000	32.4800	+0.371%	201,341	-1.509%
2019-10-25	32.2400	32.5150	32.2400	32.3600	+0.497%	116,373	-1.143%
2019-10-24	32.4700	32.5500	32.2000	32.2000	-0.709%	207,295	-0.652%
2019-10-23	32.1800	32.5716	32.1800	32.4300	+0.840%	248,478	-1.357%
2019-10-22	32.2700	32.3000	32.0050	32.1600	-0.062%	479,994	-0.529%
2019-10-21	31.9700	32.3000	31.7500	32.1800	-8.955%	1,922,862	-0.590%
2019-10-18	35.1100	35.9300	34.8450	35.3450	-0.099%	307,651	-9.492%
2019-10-17	33.8400	37.5300	33.7300	35.3800	+5.392%	455,233	-9.582%
2019-10-16	33.0100	34.9000	32.5100	33.5700	-3.866%	114,426	-4.707%
2019-10-15	34.9300	35.0800	34.5800	34.9200	-0.456%	84,738	-8.391%
2019-10-14	32.0000	35.2032	31.4900	35.0800	+10.802%	206,236	-8.808%
2019-10-11	30.8000	32.1400	30.8000	31.6600	+4.696%	339,105	+1.042%
2019-10-10	30.9500	31.0027	30.1600	30.2400	-2.136%	78,081	+5.787%
2019-10-09	30.3000	31.0900	30.1200	30.9000	+2.692%	90,904	+3.528%
2019-10-08	31.6400	31.8100	30.0000	30.0900	-5.881%	110,492	+6.314%
2019-10-07	32.1800	32.4400	31.4400	31.9700	-1.175%	103,581	+0.063%
2019-10-04	31.6500	32.4900	31.6500	32.3500	+1.890%	64,294	-1.113%
2019-10-03	31.4200	31.8064	31.3200	31.7500	+0.379%	46,505	+0.756%
2019-10-02	31.5300	31.7800	31.2500	31.6300	-0.753%	45,988	+1.138%
2019-10-01	32.5300	33.1700	31.5500	31.8700	-1.818%	49,688	+0.377%
2019-09-30	32.2200	32.8700	32.2200	32.4600	-0.123%	71,029	-1.448%
2019-09-27	32.3400	32.9500	32.3400	32.5000	+0.371%	66,146	-1.569%
2019-09-26	32.9600	33.1800	31.0900	32.3800	-2.234%	79,160	-1.204%
2019-09-25	32.4700	33.2300	32.4700	33.1200	+2.349%	73,094	-3.412%
2019-09-24	32.7400	33.0000	32.0650	32.3600	-1.161%	94,778	-1.143%
2019-09-23	33.0300	33.4550	32.7200	32.7400	-1.800%	75,755	-2.291%
2019-09-20	34.7000	34.7600	33.0500	33.3400	-3.194%	252,985	-4.049%
2019-09-19	34.4900	34.7200	34.1000	34.4400	+0.262%	197,532	-7.114%
2019-09-18	33.8400	34.4367	33.7300	34.3500	+1.208%	187,155	-6.870%
2019-09-17	33.2500	34.0000	32.8700	33.9400	+1.344%	178,707	-5.745%
2019-09-16	33.2000	33.6100	32.7300	33.4900	+0.390%	124,958	-4.479%
2019-09-13	32.0800	33.5900	32.0800	33.3600	+4.577%	105,964	-4.107%
2019-09-12	32.8800	32.8800	31.5000	31.9000	-2.267%	86,705	+0.282%
2019-09-11	32.3700	32.8800	31.7954	32.6400	+0.524%	203,229	-1.991%
2019-09-10	28.6900	32.5600	28.6100	32.4700	+13.018%	491,634	-1.478%
2019-09-09	28.5800	29.0300	28.0800	28.7300	+1.305%	55,265	+11.347%
2019-09-06	28.9700	29.1200	28.3200	28.3600	-1.869%	41,293	+12.800%
2019-09-05	28.5500	29.5000	28.4300	28.9000	+2.664%	70,193	+10.692%
2019-09-04	28.0900	28.2000	27.6250	28.1500	+1.588%	47,045	+13.641%
2019-09-03	27.7900	27.9200	27.4600	27.7100	-1.353%	66,062	+15.446%
2019-08-30	28.8000	29.0800	27.9900	28.0900	-1.577%	43,678	+13.884%
2019-08-29	28.3200	28.7200	28.1220	28.5400	+2.184%	69,523	+12.088%
2019-08-28	27.0500	28.1600	26.9100	27.9300	+2.684%	56,517	+14.536%
2019-08-27	27.2300	27.5499	26.8600	27.2000	+1.040%	70,952	+17.610%
2019-08-26	26.8100	27.1800	26.2700	26.9200	+1.623%	35,043	+18.834%
2019-08-23	27.3600	27.6181	26.3400	26.4900	-3.848%	107,542	+20.763%
2019-08-22	27.6000	27.8350	27.3100	27.5500	-1.748%	62,453	+16.116%
2019-08-21	27.6300	28.1100	27.3300	28.0400	+2.411%	77,092	+14.087%
2019-08-20	27.0200	27.6808	26.8100	27.3800	+0.477%	81,247	+16.837%
2019-08-19	26.9300	27.2800	26.8100	27.2500	+2.869%	71,607	+17.394%
2019-08-16	26.3300	26.6300	26.1400	26.4900	+1.767%	58,878	+20.763%
2019-08-15	26.9900	27.0400	25.7700	26.0300	-3.342%	145,625	+22.897%
2019-08-14	27.3000	27.9200	26.6200	26.9300	-3.546%	93,040	+18.789%
2019-08-13	27.4700	28.4400	27.4700	27.9200	+1.196%	66,876	+14.577%
2019-08-12	27.6700	27.9800	27.3100	27.5900	-1.323%	38,370	+15.948%
2019-08-09	27.8000	28.1900	27.6800	27.9600	-0.250%	83,142	+14.413%
2019-08-08	26.7800	28.1700	26.7100	28.0300	+4.629%	88,907	+14.128%
2019-08-07	25.9700	26.9200	25.8400	26.7900	+1.056%	110,469	+19.410%
2019-08-06	25.5500	26.6600	24.0400	26.5100	+9.545%	138,312	+20.671%
2019-08-05	25.0400	25.0768	23.8500	24.2000	-5.172%	92,360	+32.190%
2019-08-02	26.5300	26.7496	25.4900	25.5200	-4.455%	66,450	+25.353%
2019-08-01	27.1300	27.6100	26.4000	26.7100	-1.693%	184,776	+19.768%
2019-07-31	27.2800	27.5300	26.7900	27.1700	-0.549%	160,572	+17.740%
2019-07-30	27.1300	27.5300	26.9300	27.3200	-0.073%	113,435	+17.094%
2019-07-29	27.6100	27.6400	26.9500	27.3400	-0.978%	63,878	+17.008%
2019-07-26	27.3700	27.8520	27.1100	27.6100	+0.914%	64,525	+15.864%
2019-07-25	27.9600	27.9600	27.2400	27.3600	-2.390%	58,525	+16.923%
2019-07-24	27.6000	28.0300	27.4300	28.0300	+1.558%	58,322	+14.128%
2019-07-23	27.2300	27.7600	27.2000	27.6000	+1.583%	80,590	+15.906%
2019-07-22	27.5900	27.6000	27.1700	27.1700	-1.878%	26,158	+17.740%
2019-07-19	27.4500	27.7700	27.3600	27.6900	+0.545%	65,197	+15.529%
2019-07-18	27.3900	27.6400	27.1234	27.5400	+0.474%	51,830	+16.158%
2019-07-17	27.8500	28.1100	27.4100	27.4100	-1.580%	138,725	+16.709%
2019-07-16	27.8900	28.1900	27.7550	27.8500	-0.571%	51,075	+14.865%
2019-07-15	27.9000	28.0200	27.3200	28.0100	+0.394%	55,553	+14.209%
2019-07-12	27.3500	28.1800	27.3500	27.9000	+1.936%	108,224	+14.659%
2019-07-11	27.8300	28.3963	26.8900	27.3700	-1.900%	89,504	+16.880%
2019-07-10	27.9800	28.4600	27.7600	27.9000	-0.107%	32,181	+14.659%
2019-07-09	27.8600	28.1100	27.7456	27.9300	-0.640%	56,363	+14.536%
2019-07-08	28.4700	28.7600	28.0400	28.1100	-1.816%	37,619	+13.803%
2019-07-05	27.9400	28.6700	27.8150	28.6300	+1.886%	59,707	+11.736%
2019-07-03	28.2800	28.3500	27.9800	28.1000	-0.425%	18,721	+13.843%
2019-07-02	28.4200	28.4200	27.8000	28.2200	-0.739%	46,735	+13.359%
2019-07-01	29.2300	29.5269	28.3000	28.4300	-2.336%	93,200	+12.522%
2019-06-28	28.4100	29.2600	28.4100	29.1100	+2.105%	188,320	+9.894%
2019-06-27	28.1000	28.7400	28.0200	28.5100	+1.243%	65,228	+12.206%
2019-06-26	27.9200	28.5004	27.7000	28.1600	+0.787%	45,677	+13.601%
2019-06-25	27.9600	27.9620	27.1300	27.9400	+0.036%	150,760	+14.495%
2019-06-24	27.9700	28.2400	27.6100	27.9300	+0.179%	64,780	+14.536%
2019-06-21	27.6300	28.0000	27.4900	27.8800	+0.432%	95,856	+14.742%
2019-06-20	27.5900	27.7900	27.3600	27.7600	+0.945%	52,604	+15.238%
2019-06-19	27.7300	28.2218	27.2500	27.5000	-1.186%	66,182	+16.327%
2019-06-18	27.8400	28.5000	27.7700	27.8300	+0.361%	30,939	+14.948%
2019-06-17	27.5300	27.9000	27.0978	27.7300	+0.289%	61,239	+15.362%
2019-06-14	27.9800	28.1500	27.5204	27.6500	-1.250%	42,081	+15.696%
2019-06-13	28.0700	28.3000	27.7900	28.0000	+0.071%	32,558	+14.250%
2019-06-12	27.7600	28.2100	27.7600	27.9800	+0.107%	31,995	+14.332%
2019-06-11	27.6200	28.0900	27.6200	27.9500	+2.231%	52,550	+14.454%
2019-06-10	27.4000	28.1600	27.2700	27.3400	+0.037%	34,338	+17.008%
2019-06-07	27.4000	27.5700	27.0100	27.3300	+0.183%	27,923	+17.051%
2019-06-06	27.4500	27.8450	26.9700	27.2800	-0.980%	26,886	+17.265%
2019-06-05	27.8400	28.9900	27.4200	27.5500	-1.290%	46,462	+16.116%
2019-06-04	27.5400	27.9300	27.4700	27.9100	+2.384%	54,946	+14.618%
2019-06-03	26.6500	27.3500	26.6000	27.2600	+2.520%	82,710	+17.351%
2019-05-31	26.3700	26.6700	25.8150	26.5900	-0.598%	92,096	+20.308%
2019-05-30	27.0300	27.5600	26.4050	26.7500	-0.852%	65,776	+19.589%
2019-05-29	26.7800	27.1900	26.5350	26.9800	-0.296%	125,828	+18.569%
2019-05-28	27.6500	27.6900	26.9750	27.0600	-1.992%	68,780	+18.219%
2019-05-24	27.5500	27.9400	27.4500	27.6100	+0.620%	71,915	+15.864%
2019-05-23	28.2900	28.5600	27.0700	27.4400	-3.719%	78,065	+16.582%
2019-05-22	28.2000	28.7150	28.1150	28.5000	+0.600%	125,603	+12.246%
2019-05-21	28.3100	28.7700	27.9800	28.3300	+0.390%	199,700	+12.919%
2019-05-20	29.0700	29.0700	28.0900	28.2200	-3.356%	79,076	+13.359%
2019-05-17	29.5100	29.6700	29.0950	29.2000	-2.046%	45,012	+9.555%
2019-05-16	30.0400	30.2300	29.6400	29.8100	-1.650%	32,816	+7.313%
2019-05-15	30.0900	30.4000	29.8500	30.3100	-0.033%	64,901	+5.543%
2019-05-14	30.3300	30.6691	29.8900	30.3200	-0.099%	73,591	+5.508%
2019-05-13	31.0900	31.2600	30.2800	30.3500	-4.289%	49,836	+5.404%
2019-05-10	31.6600	31.8258	31.3400	31.7100	-0.189%	57,038	+0.883%
2019-05-09	31.5800	32.0300	31.4050	31.7700	-0.251%	62,595	+0.692%
2019-05-08	32.2900	32.4865	31.7200	31.8500	-1.788%	68,505	+0.440%
2019-05-07	33.0500	33.2700	32.1700	32.4300	-2.495%	58,465	-1.357%
2019-05-06	33.1000	33.5700	32.8200	33.2600	-1.627%	109,055	-3.818%
2019-05-03	32.3700	33.9450	32.3700	33.8100	+5.196%	191,223	-5.383%
2019-05-02	32.3600	32.3600	31.3400	32.1400	-0.711%	214,281	-0.467%
2019-05-01	32.4600	32.4600	31.5100	32.3700	+0.559%	206,142	-1.174%
2019-04-30	35.2400	35.2400	31.8850	32.1900	-2.128%	139,682	-0.621%
2019-04-29	32.4000	33.0150	32.1900	32.8900	+1.669%	110,916	-2.736%
2019-04-26	31.6800	32.3800	31.0100	32.3500	+2.244%	75,047	-1.113%
2019-04-25	31.3500	31.7300	30.7600	31.6400	+0.796%	98,999	+1.106%
2019-04-24	32.0900	32.1300	31.3200	31.3900	-2.546%	66,017	+1.911%
2019-04-23	31.6300	32.6350	31.4200	32.2100	+1.802%	98,551	-0.683%
2019-04-22	31.9900	32.2100	31.3500	31.6400	-1.279%	81,634	+1.106%
2019-04-18	32.2200	32.5100	31.5400	32.0500	-0.743%	47,478	-0.187%
2019-04-17	32.3700	32.5900	32.1300	32.2900	+0.031%	54,904	-0.929%
2019-04-16	32.2200	32.3700	32.0000	32.2800	+0.404%	39,050	-0.898%
2019-04-15	32.5800	32.5800	31.9100	32.1500	-1.411%	53,727	-0.498%
2019-04-12	32.5100	32.6700	32.0000	32.6100	+1.336%	82,289	-1.901%
2019-04-11	32.1500	32.6100	31.9300	32.1800	-0.155%	59,390	-0.590%
2019-04-10	32.0600	32.3600	32.0000	32.2300	+0.687%	84,261	-0.745%
2019-04-09	32.1600	32.3000	31.8900	32.0100	-0.652%	96,747	-0.062%
2019-04-08	32.1100	32.3725	31.8700	32.2200	+0.218%	40,489	-0.714%
2019-04-05	31.8800	32.1700	31.6600	32.1500	+1.420%	104,444	-0.498%
2019-04-04	31.2600	31.9100	31.0200	31.7000	+1.668%	32,426	+0.915%
2019-04-03	31.5400	31.5400	31.0300	31.1800	-0.415%	58,304	+2.598%
2019-04-02	31.0800	31.5000	31.0600	31.3100	+0.902%	63,617	+2.172%
2019-04-01	30.1900	31.1100	30.1900	31.0300	+2.953%	143,549	+3.094%
2019-03-29	30.5700	30.9500	29.8600	30.1400	-0.626%	166,698	+6.138%
2019-03-28	30.4800	30.8400	29.9200	30.3300	-0.329%	67,144	+5.473%
2019-03-27	30.1000	30.5900	29.8800	30.4300	+0.996%	50,954	+5.127%
2019-03-26	30.0200	30.5050	29.9150	30.1300	+1.277%	65,976	+6.173%
2019-03-25	29.4500	29.9000	29.2400	29.7500	+0.950%	63,903	+7.529%
2019-03-22	30.3600	30.7600	29.4600	29.4700	-3.155%	118,341	+8.551%
2019-03-21	29.9800	30.9200	29.9650	30.4300	+1.231%	128,569	+5.127%
2019-03-20	30.5800	30.7000	29.8900	30.0600	-1.700%	56,532	+6.420%
2019-03-19	30.8600	31.0900	30.5200	30.5800	-0.650%	84,525	+4.611%
2019-03-18	30.6200	31.1000	30.4100	30.7800	+0.523%	97,363	+3.931%
2019-03-15	30.4700	31.1850	29.8500	30.6200	+0.624%	214,541	+4.474%
2019-03-14	31.3000	31.6000	30.3490	30.4300	-3.120%	97,379	+5.127%
2019-03-13	31.3000	31.6800	31.0900	31.4100	+0.544%	90,189	+1.847%
2019-03-12	31.5300	31.8900	31.1700	31.2400	-0.605%	80,433	+2.401%
2019-03-11	30.5300	31.4800	30.5300	31.4300	+2.914%	87,990	+1.782%
2019-03-08	30.6200	30.7500	30.4200	30.5400	-0.618%	67,354	+4.748%
2019-03-07	31.9800	31.9800	30.6800	30.7300	-5.213%	93,648	+4.100%
2019-03-06	33.4800	33.5400	32.3600	32.4200	-3.108%	137,237	-1.326%
2019-03-05	33.7050	33.7050	33.2700	33.4600	-0.535%	80,000	-4.393%
2019-03-04	33.5900	33.9400	33.2200	33.6400	+0.179%	97,983	-4.905%
2019-03-01	33.3200	33.6600	32.7700	33.5800	+1.145%	143,241	-4.735%
2019-02-28	33.6200	33.7300	33.0250	33.2000	-1.454%	169,768	-3.645%
2019-02-27	34.1900	34.6600	33.4700	33.6900	-1.836%	152,668	-5.046%
2019-02-26	34.7300	35.2800	34.2200	34.3200	-1.831%	131,250	-6.789%
2019-02-25	34.6000	35.7800	34.4500	34.9600	+1.011%	275,607	-8.495%
2019-02-22	33.3900	34.8900	33.1191	34.6100	+4.153%	374,927	-7.570%
2019-02-21	32.0100	33.9500	32.0100	33.2300	+4.563%	321,503	-3.732%
2019-02-20	32.1000	32.1400	30.2700	31.7800	-0.687%	276,111	+0.661%
2019-02-19	31.0500	32.0500	30.6500	32.0000	+1.976%	172,859	-0.031%
2019-02-15	31.5000	32.1900	31.0500	31.3800	+0.128%	176,166	+1.944%
2019-02-14	30.9600	31.4400	30.9100	31.3400	+0.675%	135,882	+2.074%
2019-02-13	31.3000	31.8600	30.5500	31.1300	+0.096%	135,802	+2.763%
2019-02-12	30.7000	31.3500	30.4000	31.1000	+1.767%	121,855	+2.862%
2019-02-11	30.5100	30.8700	29.9500	30.5600	+0.559%	87,655	+4.679%
2019-02-08	30.5200	30.9700	29.8200	30.3900	-0.524%	133,851	+5.265%
2019-02-07	30.6500	31.0600	30.1500	30.5500	-1.292%	86,558	+4.714%
2019-02-06	30.3800	30.9500	30.1800	30.9500	+1.575%	70,117	+3.360%
2019-02-05	30.4500	30.7100	29.9900	30.4700	+0.428%	63,493	+4.989%
2019-02-04	30.0700	30.4800	29.6600	30.3400	+1.370%	88,289	+5.438%
2019-02-01	30.0700	30.1500	29.7600	29.9300	+0.100%	46,996	+6.883%
2019-01-31	29.9400	30.4300	29.2800	29.9000	-0.697%	120,028	+6.990%
2019-01-30	29.9100	30.1800	29.5000	30.1100	+1.210%	90,665	+6.244%
2019-01-29	29.1800	29.8800	29.1654	29.7500	+2.339%	96,703	+7.529%
2019-01-28	28.5200	29.0700	27.9800	29.0700	+1.289%	101,997	+10.045%
2019-01-25	28.3600	28.9050	28.3000	28.7000	+1.413%	71,783	+11.463%
2019-01-24	28.4400	28.7100	28.0700	28.3000	-0.492%	142,372	+13.039%
2019-01-23	27.8700	28.6300	27.8200	28.4400	+2.339%	85,475	+12.482%
2019-01-22	27.8300	28.8100	27.1800	27.7900	-0.856%	170,643	+15.113%
2019-01-18	27.8100	28.3200	27.0800	28.0300	+1.045%	141,133	+14.128%
2019-01-17	27.3800	28.0100	26.7300	27.7400	+1.278%	134,957	+15.321%
2019-01-16	26.5800	27.4000	26.5800	27.3900	+3.086%	79,691	+16.794%
2019-01-15	27.1100	27.1100	26.2500	26.5700	-2.028%	88,588	+20.399%
2019-01-14	26.4200	27.2600	25.8500	27.1200	+1.993%	182,923	+17.957%
2019-01-11	26.1500	26.9100	25.8600	26.5900	+0.911%	91,217	+20.308%
2019-01-10	25.5700	26.3900	25.4400	26.3500	+2.449%	73,753	+21.404%
2019-01-09	25.7100	25.9100	25.3575	25.7200	+0.234%	88,507	+24.378%
2019-01-08	25.5500	25.7500	25.1200	25.6600	+1.103%	155,972	+24.669%
2019-01-07	25.1500	25.7000	25.1000	25.3800	+0.955%	169,824	+26.044%
2019-01-04	24.6200	25.9542	24.5600	25.1400	+3.160%	213,283	+27.247%
2019-01-03	24.6300	24.8500	24.1500	24.3700	-1.615%	83,150	+31.268%
2019-01-02	24.1500	25.1400	24.1500	24.7700	+0.978%	115,099	+29.148%
2018-12-31	24.1800	25.3525	23.8200	24.5300	+1.616%	97,266	+30.412%
2018-12-28	24.0200	24.5600	23.7800	24.1400	+0.541%	292,578	+32.519%
2018-12-27	23.3700	24.0500	22.7000	24.0100	+1.010%	153,050	+33.236%
2018-12-26	23.0700	23.9600	22.6300	23.7700	+3.483%	148,846	+34.581%
2018-12-24	22.7300	23.6619	22.5700	22.9700	+0.525%	117,180	+39.269%
2018-12-21	22.9600	23.8800	22.6600	22.8500	-0.087%	476,735	+40.000%
2018-12-20	23.8000	24.0200	22.5745	22.8700	-4.229%	167,668	+39.878%
2018-12-19	23.8600	24.1750	23.3200	23.8800	+0.042%	239,862	+33.961%
2018-12-18	23.9800	24.2400	23.7414	23.8700	+0.126%	146,771	+34.018%
2018-12-17	24.2600	24.5025	23.6800	23.8400	-1.202%	218,768	+34.186%
2018-12-14	24.2300	24.5846	23.7500	24.1300	-1.188%	249,351	+32.574%
2018-12-13	24.8800	25.2200	24.2100	24.4200	-1.809%	152,017	+30.999%
2018-12-12	25.3700	25.6235	24.8500	24.8700	-0.916%	71,153	+28.629%
2018-12-11	25.3200	25.6400	25.0600	25.1000	+0.120%	78,732	+27.450%
2018-12-10	24.5900	25.2900	24.5900	25.0700	+1.539%	127,606	+27.603%
2018-12-07	24.8300	25.4400	24.2820	24.6900	-0.724%	127,832	+29.567%
2018-12-06	25.2300	25.5485	24.4600	24.8700	-2.547%	110,520	+28.629%
2018-12-04	27.3100	28.2600	25.4900	25.5200	-6.725%	144,905	+25.353%
2018-12-03	28.1400	28.1400	26.9400	27.3600	-1.370%	91,522	+16.923%
2018-11-30	27.0800	27.7900	27.0800	27.7400	+1.948%	103,863	+15.321%
2018-11-29	27.5700	27.8900	27.1500	27.2100	-1.342%	64,926	+17.567%
2018-11-28	26.7200	27.6300	26.5100	27.5800	+3.064%	139,617	+15.990%
2018-11-27	27.3800	27.4500	26.7150	26.7600	-2.620%	62,690	+19.544%
2018-11-26	27.2600	27.8970	27.1000	27.4800	+1.290%	154,572	+16.412%
2018-11-23	27.0800	27.5700	26.5700	27.1300	-0.294%	30,323	+17.914%
2018-11-21	27.0200	27.7200	26.8500	27.2100	+0.927%	108,369	+17.567%
2018-11-20	27.5500	27.7100	26.4400	26.9600	-2.812%	242,577	+18.657%
2018-11-19	27.8800	28.4000	27.7100	27.7400	-1.035%	108,553	+15.321%
2018-11-16	28.6900	28.6900	27.7800	28.0300	-2.876%	134,844	+14.128%
2018-11-15	28.4500	28.9400	28.3400	28.8600	-0.483%	111,539	+10.845%
2018-11-14	29.2400	29.6400	28.6700	29.0000	-0.103%	142,057	+10.310%
2018-11-13	29.6900	29.9400	28.9900	29.0300	-1.893%	151,382	+10.196%
2018-11-12	29.9200	30.1000	29.1400	29.5900	-0.904%	152,986	+8.111%
2018-11-09	30.7300	30.7300	29.4010	29.8600	-2.989%	110,528	+7.133%
2018-11-08	31.1900	31.5600	30.5000	30.7800	-1.315%	145,375	+3.931%
2018-11-07	30.9200	32.8900	30.8100	31.1900	+1.398%	144,658	+2.565%
2018-11-06	30.5000	31.2600	29.8200	30.7600	+0.819%	432,014	+3.999%
2018-11-05	30.6400	31.3400	30.0100	30.5100	-0.457%	112,216	+4.851%
2018-11-02	31.1800	32.6000	30.5400	30.6500	-0.969%	186,516	+4.372%
2018-11-01	27.8500	31.0700	27.4600	30.9500	+5.631%	575,404	+3.360%
2018-10-31	29.9000	30.1380	28.9300	29.3000	-1.974%	203,452	+9.181%
2018-10-30	29.7400	30.0800	29.2800	29.8900	+0.471%	264,351	+7.026%
2018-10-29	30.9900	31.3300	29.6200	29.7500	-3.031%	306,734	+7.529%
2018-10-26	31.0800	32.0850	30.6500	30.6800	-2.850%	97,996	+4.270%
2018-10-25	30.7800	31.9000	29.1850	31.5800	+2.934%	309,504	+1.298%
2018-10-24	32.0100	32.0100	30.5500	30.6800	-4.720%	199,900	+4.270%
2018-10-23	33.1100	33.1100	31.6000	32.2000	-4.451%	159,652	-0.652%
2018-10-22	34.2000	34.2600	33.5300	33.7000	-1.260%	69,530	-5.074%
2018-10-19	34.6900	34.6900	33.5300	34.1300	-1.586%	80,459	-6.270%
2018-10-18	34.9000	35.7400	34.4700	34.6800	-0.999%	96,741	-7.757%
2018-10-17	33.5900	35.6500	33.3800	35.0300	+6.119%	277,047	-8.678%
2018-10-16	36.0000	36.0000	32.9100	33.0100	-16.578%	378,880	-3.090%
2018-10-15	39.4900	39.9700	38.7400	39.5700	+0.253%	41,155	-19.156%
2018-10-12	40.7100	40.7100	38.7800	39.4700	-1.522%	96,450	-18.951%
2018-10-11	41.3200	41.3200	39.8800	40.0800	-3.375%	192,410	-20.185%
2018-10-10	42.5400	42.9500	41.3600	41.4800	-2.880%	77,293	-22.878%
2018-10-09	43.4000	43.5720	42.6150	42.7100	-1.816%	52,266	-25.100%
2018-10-08	42.6500	43.9700	42.6500	43.5000	+1.921%	78,537	-26.460%
2018-10-05	42.9400	42.9900	42.3000	42.6800	-0.675%	50,002	-25.047%
2018-10-04	43.3400	43.9200	42.5800	42.9700	-1.173%	66,097	-25.553%
2018-10-03	43.0600	43.6800	42.5400	43.4800	+1.116%	65,719	-26.426%
2018-10-02	43.2600	43.6399	42.6700	43.0000	-0.624%	43,415	-25.605%
2018-10-01	44.6700	44.6700	43.0900	43.2700	-2.545%	74,559	-26.069%
2018-09-28	43.7500	45.2900	43.7400	44.4000	+1.116%	83,157	-27.950%
2018-09-27	44.3400	44.6300	43.7900	43.9100	-0.970%	86,235	-27.146%
2018-09-26	44.7300	44.8200	44.1350	44.3400	-0.761%	43,222	-27.853%
2018-09-25	45.9000	45.9000	44.5400	44.6800	-2.552%	72,582	-28.402%
2018-09-24	45.6900	46.0000	45.3623	45.8500	+0.240%	63,875	-30.229%
2018-09-21	45.8400	46.6500	45.0950	45.7400	+0.351%	243,626	-30.061%
2018-09-20	44.8500	46.4800	44.8500	45.5800	+2.220%	108,267	-29.816%
2018-09-19	44.4100	44.8800	44.1600	44.5900	+0.860%	74,087	-28.257%
2018-09-18	44.7100	44.9818	44.0600	44.2100	-1.074%	38,653	-27.641%
2018-09-17	44.7100	45.0700	43.9800	44.6900	-0.022%	40,474	-28.418%
2018-09-14	44.6100	45.0000	43.6371	44.7000	+0.472%	69,964	-28.434%
2018-09-13	44.3600	45.6300	43.7450	44.4900	+0.861%	63,932	-28.096%
2018-09-12	43.9700	44.3150	43.5300	44.1100	+0.662%	34,190	-27.477%
2018-09-11	43.7700	44.2971	43.2433	43.8200	-0.182%	21,096	-26.997%
2018-09-10	44.1300	44.2000	43.7650	43.9000	-0.295%	37,830	-27.130%
2018-09-07	43.7700	44.1100	42.9734	44.0300	+0.410%	54,294	-27.345%
2018-09-06	43.9800	44.3224	43.3000	43.8500	-0.318%	32,359	-27.047%
2018-09-05	43.6700	43.9900	42.2700	43.9900	+0.733%	35,711	-27.279%
2018-09-04	43.4300	43.7800	43.1900	43.6700	-0.092%	40,096	-26.746%
2018-08-31	43.5900	43.9100	43.1310	43.7100	+0.298%	67,810	-26.813%
2018-08-30	44.0600	44.1100	43.3200	43.5800	-1.224%	64,199	-26.595%
2018-08-29	43.5800	44.6200	43.2900	44.1200	+1.262%	56,509	-27.493%
2018-08-28	44.5000	44.5000	42.1725	43.5700	-1.759%	37,138	-26.578%
2018-08-27	44.5400	45.1200	44.1300	44.3500	-0.090%	39,274	-27.869%
2018-08-24	43.4900	44.5400	42.9300	44.3900	+2.541%	67,499	-27.934%
2018-08-23	43.9300	44.9400	43.1150	43.2900	-1.881%	53,958	-26.103%
2018-08-22	43.6400	44.1200	43.3900	44.1200	+1.007%	49,244	-27.493%
2018-08-21	43.6900	44.1840	43.3500	43.6800	-0.023%	59,871	-26.763%
2018-08-20	43.9700	44.0700	43.5600	43.6900	-0.297%	43,127	-26.780%
2018-08-17	43.4800	44.0500	43.4800	43.8200	+0.435%	42,773	-26.997%

.dark-mode .knWSxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knWSxC{ color: #333333; background-color: white; border: 2px solid #333333; }IPHSInnophos Holdings Incstock NASDAQ

IPHS
Innophos Holdings Inc
stock NASDAQ