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

Intrepid Potash Inc (NY: IPI )

24.50 +0.05 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2009 173.75 176.50 165.94 168.81 269,771 -5.68(-3.26%)
Jul 30, 2009 178.63 181.04 173.75 174.49 234,625 +1.47(+0.85%)
Jul 29, 2009 174.82 176.76 170.35 173.02 150,268 -7.15(-3.97%)
Jul 28, 2009 183.31 185.18 176.43 180.17 181,600 -4.08(-2.21%)
Jul 27, 2009 185.25 189.33 182.24 184.25 230,517 +3.94(+2.19%)
Jul 24, 2009 170.95 180.64 170.95 180.30 131 +6.41(+3.69%)
Jul 23, 2009 154.31 174.42 154.04 173.89 577,407 +16.77(+10.68%)
Jul 22, 2009 157.05 159.05 154.04 157.12 197,907 -3.54(-2.20%)
Jul 21, 2009 169.61 169.75 157.98 160.66 309,473 -5.35(-3.22%)
Jul 20, 2009 167.34 170.08 161.53 166.00 237,049 +0.13(+0.08%)
Jul 17, 2009 175.16 175.63 164.60 165.87 453,197 -7.75(-4.46%)
Jul 16, 2009 167.00 176.03 165.67 173.62 392,899 +12.03(+7.44%)
Jul 15, 2009 158.52 163.73 158.45 161.59 305,209 +5.55(+3.55%)
Jul 14, 2009 152.17 158.59 146.35 156.04 389,486 +2.47(+1.61%)
Jul 13, 2009 144.42 154.51 143.82 153.57 828,777 -3.34(-2.13%)
Jul 10, 2009 166.94 176.36 153.71 156.91 666,039 -13.70(-8.03%)
Jul 09, 2009 169.61 175.56 166.40 170.61 167,742 +5.35(+3.23%)
Jul 08, 2009 169.21 171.01 160.99 165.27 208,006 -2.61(-1.55%)
Jul 07, 2009 175.36 175.96 166.40 167.87 176,634 -8.55(-4.85%)
Jul 06, 2009 182.31 182.31 168.07 176.43 281,783 -8.22(-4.45%)
Jul 02, 2009 177.30 193.74 177.10 184.65 339,443 +2.94(+1.62%)
Jul 01, 2009 189.93 193.27 178.10 181.71 195,919 -5.95(-3.17%)
Jun 30, 2009 193.20 193.80 181.97 187.66 260,773 -4.01(-2.09%)
Jun 29, 2009 188.86 193.67 188.59 191.66 164,940 +5.48(+2.94%)
Jun 26, 2009 175.09 187.72 174.42 186.19 344,795 +3.61(+1.98%)
Jun 25, 2009 180.04 183.78 179.30 182.58 145,254 +4.68(+2.63%)
Jun 24, 2009 180.30 185.92 175.83 177.90 221,648 +2.20(+1.26%)
Jun 23, 2009 167.34 177.63 165.20 175.69 246,983 +11.03(+6.70%)
Jun 22, 2009 177.23 177.23 161.73 164.67 360,943 -16.11(-8.91%)
Jun 19, 2009 182.38 182.71 177.97 180.77 194,390 +1.60(+0.90%)
Jun 18, 2009 172.35 182.04 170.88 179.17 219,465 +3.21(+1.82%)
Jun 17, 2009 187.46 187.46 167.07 175.96 615,057 -17.51(-9.05%)
Jun 16, 2009 207.44 209.17 192.47 193.47 186,642 -11.13(-5.44%)
Jun 15, 2009 212.05 213.78 201.16 204.60 143,198 -10.99(-5.10%)
Jun 12, 2009 217.06 227.08 213.05 215.59 194,213 -4.48(-2.03%)
Jun 11, 2009 212.72 222.67 211.04 220.07 126,259 +7.02(+3.29%)
Jun 10, 2009 220.07 220.47 210.64 213.05 164,823 -3.27(-1.51%)
Jun 09, 2009 214.52 218.53 210.58 216.32 166,995 +3.14(+1.47%)
Jun 08, 2009 211.91 215.46 206.57 213.18 149,516 -7.02(-3.19%)
Jun 05, 2009 223.81 228.15 214.52 220.20 194,695 -2.00(-0.90%)
Jun 04, 2009 213.65 222.54 209.71 222.21 181,676 +13.70(+6.57%)
Jun 03, 2009 215.12 216.53 201.16 208.51 205,482 -9.62(-4.41%)
Jun 02, 2009 225.01 227.89 217.33 218.13 199,235 -6.75(-3.00%)
Jun 01, 2009 223.88 230.96 221.67 224.88 286,435 +7.02(+3.22%)
May 29, 2009 223.01 226.62 213.92 217.86 287,714 -2.07(-0.94%)
May 28, 2009 216.53 220.53 213.18 219.93 179,137 +6.75(+3.17%)
May 27, 2009 221.94 223.28 212.45 213.18 317,795 -10.09(-4.52%)
May 26, 2009 211.98 224.48 206.43 223.28 240,740 +9.56(+4.47%)
May 22, 2009 210.44 216.93 206.43 213.72 264,953 +7.48(+3.63%)
May 21, 2009 214.59 217.73 201.16 206.23 532,747 -16.44(-7.38%)
May 20, 2009 222.41 228.42 217.66 222.67 695,209 +6.15(+2.84%)
May 19, 2009 207.77 217.26 202.56 216.53 538,334 +11.23(+5.47%)
May 18, 2009 196.88 205.37 194.14 205.30 372,609 +14.90(+7.83%)
May 15, 2009 192.87 203.63 185.38 190.40 571,205 +0.47(+0.25%)
May 14, 2009 173.75 192.47 172.08 189.93 389,561 +17.24(+9.98%)
May 13, 2009 173.82 183.18 171.88 172.69 264,416 -5.08(-2.86%)
May 12, 2009 179.37 186.32 174.82 177.76 293,568 +0.47(+0.26%)
May 11, 2009 176.96 182.64 171.68 177.30 229,116 -9.49(-5.08%)
May 08, 2009 185.05 187.12 178.43 186.79 347,005 +12.10(+6.92%)
May 07, 2009 180.84 185.72 170.41 174.69 271,387 -4.48(-2.50%)
May 06, 2009 188.52 191.20 175.09 179.17 281,042 -6.28(-3.39%)
May 05, 2009 180.71 186.25 175.49 185.45 263,611 +3.34(+1.83%)
May 04, 2009 173.69 187.46 172.08 182.11 321,766 +7.35(+4.21%)
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.