INNOPHOS HOLDINGS Historical Stock Price

Below is the stock price history for Innophos Holdings IPHS. Data is recorded each day for the historical open, high, low, close and volume. The Innophos Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Innophos Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 42.82 43.32 42.51 43.07 7,303
2017-11-16 42.93 42.93 42.49 42.58 10,671
2017-11-15 43.36 43.36 42.58 42.58 6,681
2017-11-14 43.35 43.55 43.20 43.44 3,159
2017-11-13 43.45 44.03 43.45 43.71 7,712
2017-11-10 44.47 44.47 43.60 43.60 3,625
2017-11-09 44.21 44.75 44.07 44.21 4,680
2017-11-08 45.18 45.19 44.57 44.57 2,824
2017-11-07 45.52 45.61 44.68 45.25 7,019
2017-11-06 44.80 45.81 44.80 45.39 4,575
2017-11-03 45.91 45.91 45.07 45.44 2,492
2017-11-02 47.16 47.18 46.02 46.02 3,484
2017-11-01 49.20 49.20 46.40 46.53 4,286
2017-10-31 46.92 49.61 46.92 48.93 4,768
2017-10-30 48.535 48.65 47.95 48.60 1,856
2017-10-27 48.95 49.21 48.44 49.13 1,144
2017-10-26 49.31 49.69 49.17 49.17 329
2017-10-25 49.32 49.32 48.70 49.23 417
2017-10-24 49.14 49.14 48.82 48.98 1,045
2017-10-23 49.19 49.19 48.53 48.71 2,017
2017-10-20 49.35 49.47 49.35 49.42 1,049
2017-10-19 48.76 48.93 48.72 48.93 1,030
2017-10-18 49.14 49.18 48.82 49.11 1,864
2017-10-17 49.25 49.53 48.95 49.13 2,591
2017-10-16 49.81 49.95 49.23 49.63 1,249
2017-10-13 49.91 50.12 49.59 49.68 1,177
2017-10-12 49.40 49.68 49.30 49.65 1,190
2017-10-11 49.35 49.61 49.29 49.39 1,528
2017-10-10 49.41 49.41 49.12 49.27 606
2017-10-09 49.44 49.44 48.65 48.96 868

» More Innophos Holdings Stock Price History

To see other companies like Innophos Holdings (IPHS), view our stock market today for news, and other data.