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

Intrepid Potash Inc (NY: IPI )

23.93 -0.43 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 28, 2004 5.547 5.547 5.146 5.279 120,561 +0.13(+2.60%)
May 27, 2004 5.279 5.480 5.012 5.146 62,368 +0.00(+0.00%)
May 26, 2004 5.012 5.146 4.878 5.146 31,184 +0.27(+5.48%)
May 25, 2004 4.812 5.012 4.678 4.878 41,030 +0.13(+2.82%)
May 24, 2004 4.945 5.079 4.678 4.745 49,694 -0.07(-1.39%)
May 21, 2004 5.012 5.012 4.745 4.812 38,486 -0.20(-4.00%)
May 20, 2004 5.146 5.146 4.812 5.012 53,824 -0.13(-2.60%)
May 19, 2004 5.346 5.346 5.146 5.146 25,108 -0.13(-2.53%)
May 18, 2004 5.279 5.547 5.012 5.279 58,627 +0.20(+3.95%)
May 17, 2004 5.413 5.547 4.678 5.079 85,307 -0.33(-6.17%)
May 14, 2004 5.614 5.614 5.346 5.413 63,251 -0.07(-1.22%)
May 13, 2004 5.881 5.881 5.480 5.480 72,887 -0.27(-4.65%)
May 12, 2004 5.881 5.948 5.614 5.747 47,823 -0.07(-1.15%)
May 11, 2004 5.881 6.015 5.680 5.814 38,650 -0.07(-1.14%)
May 10, 2004 6.081 6.215 5.747 5.881 48,901 -0.27(-4.35%)
May 07, 2004 6.015 6.349 6.015 6.148 22,984 +0.20(+3.37%)
May 06, 2004 6.148 6.215 5.881 5.948 29,014 -0.20(-3.26%)
May 05, 2004 6.349 6.416 6.148 6.148 26,111 -0.20(-3.16%)
May 04, 2004 6.349 6.349 5.814 6.349 58,881 +0.00(+0.00%)
May 03, 2004 6.616 6.683 6.215 6.349 38,710 -0.07(-1.04%)
Apr 30, 2004 6.883 6.883 6.349 6.416 46,207 -0.20(-3.03%)
Apr 29, 2004 7.017 7.084 6.549 6.616 52,118 -0.40(-5.71%)
Apr 28, 2004 6.950 7.351 6.750 7.017 41,509 -0.13(-1.87%)
Apr 27, 2004 7.284 7.351 6.950 7.151 51,145 -0.13(-1.83%)
Apr 26, 2004 7.017 7.351 6.817 7.284 42,706 +0.07(+0.93%)
Apr 23, 2004 7.084 7.218 6.883 7.218 79,755 +0.13(+1.89%)
Apr 22, 2004 6.416 7.218 6.416 7.084 74,578 +0.67(+10.42%)
Apr 21, 2004 6.817 7.017 6.349 6.416 100,196 -0.60(-8.57%)
Apr 20, 2004 7.418 7.418 6.817 7.017 115,548 -0.40(-5.41%)
Apr 19, 2004 7.418 7.485 7.218 7.418 63,729 -0.07(-0.89%)
Apr 16, 2004 7.618 7.752 7.485 7.485 43,574 +0.00(+0.00%)
Apr 15, 2004 7.685 7.819 7.351 7.485 51,893 -0.07(-0.88%)
Apr 14, 2004 7.485 7.685 7.351 7.552 60,961 +0.00(+0.00%)
Apr 13, 2004 7.886 7.886 7.218 7.552 95,782 -0.27(-3.42%)
Apr 12, 2004 8.688 8.688 7.685 7.819 153,751 -0.47(-5.65%)
Apr 08, 2004 8.220 8.888 8.019 8.287 356,223 +0.40(+5.08%)
Apr 07, 2004 7.218 7.953 7.218 7.886 525,027 +0.87(+12.38%)
Apr 06, 2004 6.750 7.017 6.683 7.017 74,324 +0.20(+2.94%)
Apr 05, 2004 7.284 7.284 6.683 6.817 87,985 -0.27(-3.77%)
Apr 02, 2004 7.084 7.284 6.883 7.084 116,117 +0.20(+2.91%)
Apr 01, 2004 6.950 7.418 6.883 6.883 307,217 +0.13(+1.98%)
Mar 31, 2004 6.416 6.883 6.215 6.750 153,197 +0.40(+6.32%)
Mar 30, 2004 6.349 6.416 6.148 6.349 120,950 +0.13(+2.15%)
Mar 29, 2004 6.015 6.215 5.881 6.215 142,857 +0.33(+5.68%)
Mar 26, 2004 6.015 6.081 5.814 5.881 63,101 -0.07(-1.12%)
Mar 25, 2004 6.215 6.282 5.948 5.948 70,463 -0.20(-3.26%)
Mar 24, 2004 5.948 6.282 5.814 6.148 131,185 +0.20(+3.37%)
Mar 23, 2004 5.814 6.015 5.680 5.948 119,304 +0.27(+4.71%)
Mar 22, 2004 6.148 6.148 5.614 5.680 123,030 -0.40(-6.59%)
Mar 19, 2004 6.215 6.750 5.948 6.081 281,585 -0.13(-2.15%)
Mar 18, 2004 6.015 6.349 5.881 6.215 168,983 -0.33(-5.10%)
Mar 17, 2004 7.218 7.351 6.148 6.549 206,782 -0.67(-9.26%)
Mar 16, 2004 7.485 8.019 7.084 7.218 83,452 -0.27(-3.57%)
Mar 15, 2004 7.685 8.019 7.084 7.485 49,843 -0.47(-5.88%)
Mar 12, 2004 7.685 8.019 7.485 7.953 28,475 +0.20(+2.59%)
Mar 11, 2004 7.351 8.220 7.351 7.752 43,738 -0.27(-3.33%)
Mar 10, 2004 8.888 8.888 7.886 8.019 71,092 -0.87(-9.77%)
Mar 09, 2004 9.222 9.222 8.688 8.888 32,770 -0.20(-2.21%)
Mar 08, 2004 9.089 9.222 8.888 9.089 35,059 +0.07(+0.74%)
Mar 05, 2004 8.955 9.022 8.621 9.022 41,972 +0.07(+0.75%)
Mar 04, 2004 8.955 9.089 8.688 8.955 45,549 +0.13(+1.52%)
Mar 03, 2004 9.222 9.222 8.688 8.821 39,997 -0.27(-2.94%)
Mar 02, 2004 9.356 9.356 8.688 9.089 44,262 -0.27(-2.86%)
Mar 01, 2004 9.289 9.490 9.022 9.356 61,081 -0.20(-2.10%)
Feb 27, 2004 9.490 9.824 9.222 9.557 93,283 +0.47(+5.15%)
Feb 26, 2004 8.888 9.089 8.487 9.089 44,037 +0.33(+3.82%)
Feb 25, 2004 8.955 9.022 8.354 8.755 93,208 +0.07(+0.77%)
Feb 24, 2004 8.688 8.755 8.220 8.688 65,884 +0.00(+0.00%)
Feb 23, 2004 9.089 9.089 8.420 8.688 124,871 -0.60(-6.47%)
Feb 20, 2004 9.891 9.957 9.022 9.289 122,566 -0.40(-4.14%)
Feb 19, 2004 9.891 10.02 9.490 9.690 129,480 +0.20(+2.11%)
Feb 18, 2004 9.289 9.891 9.289 9.490 158,225 +0.33(+3.65%)
Feb 17, 2004 10.09 10.16 9.089 9.156 357,884 -0.40(-4.20%)
Feb 13, 2004 12.36 12.36 9.423 9.557 725,869 -5.15(-35.00%)
Feb 11, 2004 15.70 16.31 14.44 14.70 44,217 -0.87(-5.58%)
Feb 10, 2004 14.77 15.70 14.44 15.57 37,513 +0.80(+5.43%)
Feb 09, 2004 14.90 14.97 14.10 14.77 33,832 -0.20(-1.34%)
Feb 06, 2004 16.24 16.24 14.37 14.97 54,736 +0.33(+2.28%)
Feb 05, 2004 14.30 14.70 14.17 14.64 17,896 +0.27(+1.86%)
Feb 04, 2004 14.03 15.04 13.70 14.37 64,897 +0.07(+0.47%)
Feb 03, 2004 16.04 16.04 14.03 14.30 68,967 -1.07(-6.96%)
Feb 02, 2004 15.57 15.84 14.03 15.37 70,553 -0.67(-4.17%)
Jan 30, 2004 16.71 16.97 15.64 16.04 43,618 -0.94(-5.51%)
Jan 29, 2004 18.04 18.31 15.37 16.97 77,032 -1.34(-7.30%)
Jan 28, 2004 19.58 19.58 17.91 18.31 74,892 -1.00(-5.19%)
Jan 27, 2004 17.51 19.38 17.18 19.31 103,024 +1.94(+11.15%)
Jan 26, 2004 16.77 17.58 16.77 17.38 33,249 +0.20(+1.17%)
Jan 23, 2004 16.64 17.38 16.57 17.18 27,996 +0.27(+1.58%)
Jan 22, 2004 17.64 17.64 16.64 16.91 26,590 -0.47(-2.69%)
Jan 21, 2004 17.64 17.98 16.84 17.38 49,933 -0.27(-1.52%)
Jan 20, 2004 16.71 17.64 16.71 17.64 67,411 +0.94(+5.60%)
Jan 16, 2004 16.77 16.97 16.24 16.71 75,805 +0.00(+0.00%)
Jan 15, 2004 17.64 17.84 16.37 16.71 68,189 -0.94(-5.30%)
Jan 14, 2004 18.24 18.78 17.58 17.64 150,937 +0.27(+1.54%)
Jan 13, 2004 16.17 17.98 15.70 17.38 251,837 +1.20(+7.44%)
Jan 12, 2004 15.37 16.91 15.37 16.17 148,289 +1.07(+7.08%)
Jan 09, 2004 12.83 15.10 13.10 15.10 204,327 +2.27(+17.71%)
Jan 08, 2004 12.56 13.10 12.30 12.83 46,776 +0.47(+3.78%)
Jan 07, 2004 12.50 12.56 12.23 12.36 26,710 -0.13(-1.07%)
Jan 06, 2004 12.23 12.56 12.03 12.50 33,368 +0.47(+3.89%)
Jan 05, 2004 11.90 12.23 11.70 12.03 100,390 +0.13(+1.12%)
Jan 02, 2004 12.30 12.96 11.70 11.90 77,930 -0.40(-3.26%)
Dec 31, 2003 12.63 12.63 11.90 12.30 125,065 -0.27(-2.13%)
Dec 30, 2003 12.76 12.83 12.50 12.56 30,914 -0.13(-1.05%)
Dec 29, 2003 13.10 13.10 12.56 12.70 47,913 -0.40(-3.06%)
Dec 26, 2003 12.70 13.50 12.70 13.10 21,323 +0.40(+3.16%)
Dec 24, 2003 13.37 13.37 12.50 12.70 27,802 -0.60(-4.52%)
Dec 23, 2003 12.83 13.30 12.76 13.30 13,033 +0.13(+1.01%)
Dec 22, 2003 13.03 13.30 12.70 13.17 12,599 +0.33(+2.60%)
Dec 19, 2003 13.30 13.30 12.83 12.83 9,427 -0.13(-1.03%)
Dec 18, 2003 12.56 13.10 12.56 12.96 29,687 +0.47(+3.74%)
Dec 17, 2003 12.96 13.17 12.36 12.50 22,235 -0.47(-3.61%)
Dec 16, 2003 13.10 13.23 12.76 12.96 8,589 -0.33(-2.51%)
Dec 15, 2003 13.63 13.90 13.03 13.30 13,736 -0.33(-2.45%)
Dec 12, 2003 12.36 13.63 12.76 13.63 26,186 +1.27(+10.27%)
Dec 11, 2003 11.90 12.83 11.90 12.36 11,955 +0.13(+1.09%)
Dec 10, 2003 13.37 13.37 12.36 12.23 22,954 -0.60(-4.69%)
Dec 09, 2003 13.57 13.77 12.70 12.83 27,966 -0.74(-5.42%)
Dec 08, 2003 13.97 13.97 13.43 13.57 17,342 +0.47(+3.57%)
Dec 05, 2003 13.70 13.70 12.96 13.10 28,715 -0.47(-3.45%)
Dec 04, 2003 14.17 14.30 13.23 13.57 35,299 -0.74(-5.14%)
Dec 03, 2003 14.90 14.90 13.83 14.30 44,815 -0.33(-2.28%)
Dec 02, 2003 15.64 15.64 14.57 14.64 32,680 -1.00(-6.41%)
Dec 01, 2003 15.70 15.91 15.70 15.64 93,507 +0.80(+5.41%)
Nov 28, 2003 14.64 15.04 14.30 14.84 10,938 +0.33(+2.30%)
Nov 26, 2003 14.17 14.70 14.17 14.50 28,311 +0.33(+2.36%)
Nov 25, 2003 12.36 14.44 12.36 14.17 52,971 +1.54(+12.17%)
Nov 24, 2003 13.03 13.03 11.83 12.63 26,081 -0.40(-3.08%)
Nov 21, 2003 13.83 13.97 12.90 13.03 33,024 -0.80(-5.80%)
Nov 20, 2003 14.64 14.64 13.57 13.83 23,926 -0.87(-5.91%)
Nov 19, 2003 15.24 15.24 14.90 14.70 11,162 -0.53(-3.51%)
Nov 18, 2003 15.37 15.50 14.77 15.24 25,318 +0.27(+1.79%)
Nov 17, 2003 14.70 14.97 14.37 14.97 81,207 -0.07(-0.44%)
Nov 14, 2003 15.37 15.64 14.77 15.04 41,987 +0.00(+0.00%)
Nov 13, 2003 14.17 15.64 14.10 15.04 263,015 +1.14(+8.17%)
Nov 12, 2003 13.43 13.90 13.43 13.90 13,886 +0.53(+4.00%)
Nov 11, 2003 13.37 13.63 12.96 13.37 25,049 +0.00(+0.00%)
Nov 10, 2003 13.83 14.03 13.30 13.37 10,983 -0.40(-2.91%)
Nov 07, 2003 13.97 13.97 13.70 13.77 5,910 +0.13(+0.98%)
Nov 06, 2003 13.10 14.03 13.10 13.63 18,375 +0.07(+0.49%)
Nov 05, 2003 14.03 13.57 13.30 13.57 7,436 -0.13(-0.98%)
Nov 04, 2003 14.03 14.03 13.63 13.70 26,627 -0.07(-0.49%)
Nov 03, 2003 14.03 14.30 13.77 13.77 17,499 +0.07(+0.49%)
Oct 31, 2003 13.63 13.83 13.63 13.70 23,418 +0.00(+0.00%)
Oct 30, 2003 13.43 14.03 13.43 13.70 22,490 +0.74(+5.67%)
Oct 29, 2003 12.90 13.03 12.70 12.96 3,875 -0.07(-0.51%)
Oct 28, 2003 13.23 13.23 12.36 13.03 11,836 +0.00(+0.00%)
Oct 27, 2003 13.03 13.37 12.70 13.03 18,749 +0.07(+0.52%)
Oct 24, 2003 13.30 13.37 12.76 12.96 9,875 -0.27(-2.02%)
Oct 23, 2003 13.57 13.57 13.23 13.23 12,793 -0.60(-4.35%)
Oct 22, 2003 14.30 14.44 13.37 13.83 3,950 -0.20(-1.43%)
Oct 21, 2003 13.57 14.50 13.57 14.03 16,863 +0.20(+1.45%)
Oct 20, 2003 13.83 14.30 13.77 13.83 21,906 -0.60(-4.17%)
Oct 17, 2003 14.70 14.70 14.17 14.44 3,516 -0.53(-3.57%)
Oct 16, 2003 15.10 15.10 14.70 14.97 9,082 +0.27(+1.82%)
Oct 15, 2003 15.24 15.24 14.70 14.70 13,542 -0.33(-2.22%)
Oct 14, 2003 14.37 15.04 14.37 15.04 23,088 +0.80(+5.63%)
Oct 13, 2003 14.37 14.44 13.90 14.23 31,603 +0.27(+1.91%)
Oct 10, 2003 13.50 13.90 13.43 13.97 67,740 +0.47(+3.47%)
Oct 09, 2003 13.17 14.30 13.17 13.50 63,580 +0.00(+0.00%)
Oct 08, 2003 13.70 13.77 12.76 13.50 31,393 -0.07(-0.49%)
Oct 07, 2003 14.03 14.03 13.50 13.57 13,631 -0.47(-3.33%)
Oct 06, 2003 14.37 14.37 14.03 14.03 6,613 -0.60(-4.11%)
Oct 03, 2003 14.57 14.64 14.23 14.64 4,504 +0.33(+2.34%)
Oct 02, 2003 14.10 14.30 13.70 14.30 16,355 -0.27(-1.83%)
Oct 01, 2003 15.24 15.24 14.17 14.57 9,471 -0.40(-2.68%)
Sep 30, 2003 15.17 15.17 14.50 14.97 30,705 -0.33(-2.18%)
Sep 29, 2003 15.70 15.70 14.37 15.30 28,221 -0.07(-0.43%)
Sep 26, 2003 15.70 15.70 14.70 15.37 5,865 -0.33(-2.13%)
Sep 25, 2003 16.51 16.51 14.77 15.70 21,966 -0.33(-2.08%)
Sep 24, 2003 16.57 16.57 15.50 16.04 13,871 +0.00(+0.00%)
Sep 23, 2003 16.57 16.57 15.70 16.04 17,267 +0.00(+0.00%)
Sep 22, 2003 14.70 16.37 14.37 16.04 54,796 +1.34(+9.09%)
Sep 19, 2003 15.04 15.24 15.04 14.70 39,907 -0.20(-1.35%)
Sep 18, 2003 15.70 15.70 14.17 14.90 111,673 -0.94(-5.91%)
Sep 17, 2003 16.71 16.71 15.77 15.84 9,052 -0.74(-4.44%)
Sep 16, 2003 16.64 16.71 16.04 16.57 13,646 +0.00(+0.00%)
Sep 15, 2003 18.04 18.04 16.51 16.57 17,552 -1.14(-6.41%)
Sep 12, 2003 18.44 18.51 17.31 17.71 9,606 -0.60(-3.28%)
Sep 11, 2003 17.71 18.31 16.44 18.31 51,115 +0.80(+4.58%)
Sep 10, 2003 18.04 18.71 17.38 17.51 120,561 -1.20(-6.43%)
Sep 09, 2003 19.11 20.38 18.38 18.71 17,492 -0.40(-2.10%)
Sep 08, 2003 19.38 20.05 18.71 19.11 27,248 -0.94(-4.67%)
Sep 05, 2003 20.05 20.18 18.71 20.05 30,645 +0.53(+2.74%)
Sep 04, 2003 17.71 20.38 17.11 19.51 78,514 +2.41(+14.06%)
Sep 03, 2003 16.71 17.71 16.71 17.11 46,342 +0.13(+0.79%)
Sep 02, 2003 16.77 17.04 16.37 16.97 22,654 +0.20(+1.20%)
Aug 29, 2003 16.51 17.38 16.51 16.77 16,714 +0.07(+0.40%)
Aug 28, 2003 16.11 16.71 16.04 16.71 26,964 +0.13(+0.81%)
Aug 27, 2003 16.31 16.57 16.04 16.57 6,090 +0.47(+2.91%)
Aug 26, 2003 16.37 16.37 15.97 16.11 12,778 -0.27(-1.63%)
Aug 25, 2003 16.97 17.24 16.24 16.37 16,444 +0.00(+0.00%)
Aug 22, 2003 17.04 17.31 15.77 16.37 10,758 -0.33(-2.00%)
Aug 21, 2003 16.31 16.71 15.44 16.71 26,306 +0.40(+2.46%)
Aug 20, 2003 16.17 16.71 15.70 16.31 6,988 -0.33(-2.01%)
Aug 19, 2003 16.64 16.97 15.70 16.64 17,462 -0.67(-3.86%)
Aug 18, 2003 17.04 18.04 16.71 17.31 30,091 +0.94(+5.71%)
Aug 15, 2003 16.37 16.37 16.37 16.37 1,077 -0.33(-2.00%)
Aug 14, 2003 16.37 16.77 15.44 16.71 18,076 +1.00(+6.38%)
Aug 13, 2003 18.51 18.51 14.70 15.70 72,094 -1.34(-7.84%)
Aug 12, 2003 16.71 17.64 16.71 17.04 14,634 +0.33(+2.00%)
Aug 11, 2003 18.04 18.04 16.37 16.71 13,123 -0.87(-4.94%)
Aug 08, 2003 18.04 18.11 16.71 17.58 10,160 -0.13(-0.75%)
Aug 07, 2003 17.38 19.38 17.38 17.71 26,126 +0.67(+3.92%)
Aug 06, 2003 18.71 19.18 14.70 17.04 131,545 -2.34(-12.07%)
Aug 05, 2003 21.72 21.72 18.85 19.38 41,000 -1.94(-9.09%)
Aug 04, 2003 22.39 22.72 20.72 21.32 11,477 -1.40(-6.18%)
Aug 01, 2003 22.12 23.06 22.12 22.72 3,890 +0.00(+0.00%)
Jul 31, 2003 23.39 23.72 22.39 22.72 14,754 -0.60(-2.58%)
Jul 30, 2003 21.72 23.52 21.72 23.32 34,595 +1.47(+6.73%)
Jul 29, 2003 21.72 22.39 21.05 21.85 3,247 +0.13(+0.62%)
Jul 28, 2003 21.05 22.66 19.91 21.72 27,069 +0.67(+3.17%)
Jul 25, 2003 20.72 21.52 18.65 21.05 118,466 -0.47(-2.17%)
Jul 24, 2003 24.06 24.06 21.52 21.52 80,339 -1.47(-6.40%)
Jul 23, 2003 23.39 24.06 21.72 22.99 34,521 -0.40(-1.71%)
Jul 22, 2003 23.59 24.39 22.79 23.39 44,786 +0.33(+1.45%)
Jul 21, 2003 21.65 23.26 21.39 23.06 22,131 +1.80(+8.49%)
Jul 18, 2003 20.98 21.39 20.78 21.25 2,917 +0.53(+2.58%)
Jul 17, 2003 20.38 20.92 18.85 20.72 24,241 +0.00(+0.00%)
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.