Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrepid Potash Inc (NY: IPI )

24.28 -0.22 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 175.89 180.44 175.16 175.49 204,493 +0.40(+0.23%)
Apr 29, 2010 176.36 178.37 173.62 175.09 97,133 +0.74(+0.42%)
Apr 28, 2010 174.89 175.76 170.61 174.36 165,264 +1.34(+0.77%)
Apr 27, 2010 177.36 178.37 172.15 173.02 150,400 -5.88(-3.29%)
Apr 26, 2010 180.84 181.71 177.70 178.90 139,013 +0.60(+0.34%)
Apr 23, 2010 177.90 178.77 176.03 178.30 130,383 +0.13(+0.07%)
Apr 22, 2010 177.10 179.70 173.75 178.17 128,431 +0.00(+0.00%)
Apr 21, 2010 181.64 182.38 177.10 178.17 156,998 -2.41(-1.33%)
Apr 20, 2010 176.43 181.91 175.69 180.57 29 +8.82(+5.14%)
Apr 19, 2010 173.09 174.36 170.15 171.75 223,944 -3.21(-1.83%)
Apr 16, 2010 178.17 180.44 172.69 174.96 290,911 -4.14(-2.31%)
Apr 15, 2010 182.31 183.78 178.57 179.10 390,365 -2.27(-1.25%)
Apr 14, 2010 186.85 187.79 180.91 181.37 337,407 -6.08(-3.24%)
Apr 13, 2010 188.66 188.78 186.39 187.46 119,879 -1.67(-0.88%)
Apr 12, 2010 190.40 191.06 187.86 189.13 128,158 -0.87(-0.46%)
Apr 09, 2010 191.66 193.40 187.12 189.99 145,634 -1.07(-0.56%)
Apr 08, 2010 189.13 191.73 187.79 191.06 98,544 +1.27(+0.67%)
Apr 07, 2010 191.53 193.80 188.19 189.79 175,862 -2.34(-1.22%)
Apr 06, 2010 194.00 194.54 191.93 192.13 160,982 -4.21(-2.14%)
Apr 05, 2010 201.89 201.89 194.21 196.34 188,822 -3.48(-1.74%)
Apr 01, 2010 203.76 199.82 199.82 199.82 176,555 -2.87(-1.42%)
Mar 31, 2010 202.56 205.70 202.02 202.69 153,963 +0.67(+0.33%)
Mar 30, 2010 193.74 204.70 193.47 202.02 468,229 +8.56(+4.42%)
Mar 29, 2010 194.94 196.28 193.20 193.47 125,059 -1.00(-0.52%)
Mar 26, 2010 193.87 196.88 192.14 194.47 124,782 +2.34(+1.22%)
Mar 25, 2010 201.82 203.49 191.87 192.13 190,246 -8.29(-4.13%)
Mar 24, 2010 199.62 202.75 198.41 200.42 188,847 -4.68(-2.28%)
Mar 23, 2010 206.23 207.64 203.29 205.10 107,445 -0.07(-0.03%)
Mar 22, 2010 197.75 207.17 196.54 205.16 191,220 +4.41(+2.20%)
Mar 19, 2010 205.83 206.23 199.02 200.75 173,184 -4.54(-2.21%)
Mar 18, 2010 209.98 212.05 202.29 205.30 216,105 -5.35(-2.54%)
Mar 17, 2010 220.67 220.74 209.11 210.64 181,834 -5.35(-2.48%)
Mar 16, 2010 212.98 218.13 211.11 215.99 241,826 +5.81(+2.77%)
Mar 15, 2010 207.90 210.98 207.57 210.18 316,436 -0.60(-0.29%)
Mar 12, 2010 203.16 213.78 200.69 210.78 849,266 +20.85(+10.98%)
Mar 11, 2010 190.19 190.33 186.45 189.93 123,571 -1.47(-0.77%)
Mar 10, 2010 189.59 192.40 188.79 191.40 99,886 +2.21(+1.17%)
Mar 09, 2010 187.12 192.33 186.05 189.19 183,334 +1.34(+0.71%)
Mar 08, 2010 190.66 192.33 187.19 187.86 139,868 -1.87(-0.99%)
Mar 05, 2010 195.27 195.27 188.12 189.73 195,498 +0.20(+0.11%)
Mar 04, 2010 192.13 193.67 188.66 189.53 108,431 -2.54(-1.32%)
Mar 03, 2010 194.81 196.61 191.60 192.07 149,358 -2.61(-1.34%)
Mar 02, 2010 193.54 198.35 193.20 194.67 280,857 +4.14(+2.17%)
Mar 01, 2010 181.51 190.66 178.10 190.53 341,274 +6.62(+3.60%)
Feb 26, 2010 184.58 184.65 180.50 183.91 115,466 +0.07(+0.04%)
Feb 25, 2010 179.30 184.38 177.43 183.85 152,290 +0.61(+0.33%)
Feb 24, 2010 182.84 184.11 179.84 183.24 148,661 -1.21(-0.66%)
Feb 23, 2010 188.32 189.99 183.58 184.45 197,428 -5.21(-2.75%)
Feb 22, 2010 191.33 192.20 188.53 189.66 122,339 -1.00(-0.53%)
Feb 19, 2010 189.79 192.07 187.32 190.66 154,434 +3.34(+1.78%)
Feb 18, 2010 186.99 188.12 184.45 187.32 180,986 -0.74(-0.39%)
Feb 17, 2010 192.27 193.74 186.65 188.06 213,302 -1.74(-0.92%)
Feb 16, 2010 185.52 191.80 185.52 189.79 251,778 +8.55(+4.72%)
Feb 12, 2010 178.83 181.24 181.24 181.24 192,985 +0.40(+0.22%)
Feb 11, 2010 170.35 181.77 169.48 180.84 291,046 +10.36(+6.08%)
Feb 10, 2010 170.81 173.62 168.14 170.48 214,409 -0.40(-0.23%)
Feb 09, 2010 172.42 174.09 168.61 170.88 241,284 -0.60(-0.35%)
Feb 08, 2010 171.15 172.75 167.67 171.48 329,620 +0.40(+0.23%)
Feb 05, 2010 170.41 173.35 162.46 171.08 1,358,749 +0.87(+0.51%)
Feb 04, 2010 179.24 179.24 169.54 170.21 290,239 -11.03(-6.08%)
Feb 03, 2010 178.30 183.78 178.23 181.24 259,350 +4.95(+2.81%)
Feb 02, 2010 177.16 179.17 173.42 176.29 278,531 +1.10(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.