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

Intrepid Potash Inc (NY: IPI )

24.88 -0.19 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 233.39 233.78 225.56 227.11 202,642 -11.70(-4.90%)
Aug 28, 2009 240.74 240.74 235.04 238.81 98,150 -1.64(-0.68%)
Aug 27, 2009 241.32 242.48 234.75 240.45 109,237 -0.87(-0.36%)
Aug 26, 2009 243.93 246.50 238.81 241.32 157,812 -4.84(-1.96%)
Aug 25, 2009 255.34 255.73 245.67 246.16 74,247 -7.83(-3.08%)
Aug 24, 2009 253.70 256.69 250.41 253.99 121,889 +3.77(+1.51%)
Aug 21, 2009 248.67 251.28 243.74 250.22 103,387 +3.77(+1.53%)
Aug 20, 2009 243.74 247.60 241.51 246.44 58,733 +2.71(+1.11%)
Aug 19, 2009 236.78 246.06 233.68 243.74 78,806 +1.16(+0.48%)
Aug 18, 2009 240.45 243.16 237.45 242.58 68,434 +1.45(+0.60%)
Aug 17, 2009 246.74 247.90 237.36 241.12 91,412 -13.35(-5.25%)
Aug 14, 2009 260.56 260.56 251.86 254.47 38,366 -3.48(-1.35%)
Aug 13, 2009 256.60 259.59 251.57 257.95 59,349 +4.45(+1.75%)
Aug 12, 2009 248.96 257.08 248.47 253.50 76,962 +2.32(+0.92%)
Aug 11, 2009 253.12 256.02 248.47 251.18 90,589 -4.64(-1.81%)
Aug 10, 2009 246.35 263.94 246.35 255.82 125,204 +4.74(+1.89%)
Aug 07, 2009 248.47 254.57 236.87 251.09 200,522 -2.22(-0.88%)
Aug 06, 2009 257.56 261.04 249.34 253.31 117,711 +0.39(+0.15%)
Aug 05, 2009 249.44 257.18 244.03 252.92 200,118 +9.67(+3.98%)
Aug 04, 2009 248.47 251.86 243.16 243.25 183,689 -7.06(-2.82%)
Aug 03, 2009 250.60 253.41 248.57 250.31 180,077 +6.09(+2.49%)
Jul 31, 2009 251.38 255.34 240.06 244.22 186,470 -8.22(-3.26%)
Jul 30, 2009 258.43 261.91 251.38 252.44 162,176 +2.13(+0.85%)
Jul 29, 2009 252.92 255.73 246.44 250.31 103,868 -10.34(-3.97%)
Jul 28, 2009 265.20 267.91 255.24 260.66 125,525 -5.90(-2.21%)
Jul 27, 2009 268.00 273.90 263.65 266.56 159,337 +5.70(+2.19%)
Jul 24, 2009 247.31 261.33 247.31 260.85 91 +9.28(+3.69%)
Jul 23, 2009 223.24 252.34 222.85 251.57 399,113 +24.27(+10.68%)
Jul 22, 2009 227.21 230.10 222.85 227.30 136,796 -5.12(-2.21%)
Jul 21, 2009 245.38 245.57 228.56 232.43 213,913 -7.73(-3.22%)
Jul 20, 2009 242.09 246.06 233.68 240.16 163,852 +0.19(+0.08%)
Jul 17, 2009 253.41 254.08 238.13 239.97 313,257 -11.21(-4.46%)
Jul 16, 2009 241.61 254.66 239.68 251.18 271,578 +17.40(+7.44%)
Jul 15, 2009 229.33 236.87 229.24 233.78 210,966 +8.02(+3.55%)
Jul 14, 2009 220.15 229.43 211.74 225.75 269,219 +3.58(+1.61%)
Jul 13, 2009 208.93 223.53 208.06 222.18 572,864 -4.83(-2.13%)
Jul 10, 2009 241.51 255.15 222.37 227.01 460,377 -19.82(-8.03%)
Jul 09, 2009 245.38 253.99 240.74 246.83 115,946 +7.73(+3.23%)
Jul 08, 2009 244.80 247.41 232.91 239.10 143,777 -3.77(-1.55%)
Jul 07, 2009 253.70 254.57 240.74 242.87 122,092 -12.38(-4.85%)
Jul 06, 2009 263.75 263.75 243.16 255.24 194,773 -11.89(-4.45%)
Jul 02, 2009 256.50 280.28 256.21 267.13 234,629 +4.25(+1.62%)
Jul 01, 2009 274.77 279.61 257.66 262.88 135,422 -8.61(-3.17%)
Jun 30, 2009 279.51 280.38 263.27 271.49 180,251 -5.80(-2.09%)
Jun 29, 2009 273.23 280.19 272.84 277.29 114,009 +7.93(+2.94%)
Jun 26, 2009 253.31 271.58 252.34 269.36 238,328 +5.22(+1.98%)
Jun 25, 2009 260.46 265.88 259.40 264.14 100,402 +6.77(+2.63%)
Jun 24, 2009 260.85 268.97 254.37 257.37 153,207 +3.19(+1.26%)
Jun 23, 2009 242.09 256.98 239.00 254.18 170,719 +15.95(+6.70%)
Jun 22, 2009 256.40 256.40 233.97 238.23 249,489 -23.30(-8.91%)
Jun 19, 2009 263.85 264.33 257.47 261.53 134,366 +2.32(+0.90%)
Jun 18, 2009 249.34 263.36 247.22 259.21 151,697 +4.64(+1.82%)
Jun 17, 2009 271.19 271.19 241.71 254.57 425,138 -25.33(-9.05%)
Jun 16, 2009 300.10 302.62 278.45 279.90 129,010 -16.10(-5.44%)
Jun 15, 2009 306.77 309.29 291.01 296.00 98,980 -15.90(-5.10%)
Jun 12, 2009 314.03 328.53 308.23 311.90 134,243 -6.48(-2.03%)
Jun 11, 2009 307.74 322.15 305.32 318.38 87,272 +10.15(+3.29%)
Jun 10, 2009 318.38 318.96 304.74 308.23 113,928 -4.74(-1.51%)
Jun 09, 2009 310.35 316.15 304.65 312.96 115,429 +4.54(+1.47%)
Jun 08, 2009 306.58 311.71 298.85 308.42 103,348 -10.15(-3.19%)
Jun 05, 2009 323.79 330.07 310.35 318.57 134,576 -2.90(-0.90%)
Jun 04, 2009 309.10 321.95 303.39 321.47 125,578 +19.82(+6.57%)
Jun 03, 2009 311.22 313.25 291.01 301.65 142,033 -13.92(-4.41%)
Jun 02, 2009 325.53 329.69 314.41 315.57 137,715 -9.77(-3.00%)
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.