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: 4:10 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 (%)
Oct 31, 2008 134.12 146.22 134.12 145.29 163,895 +4.81(+3.43%)
Oct 30, 2008 129.11 145.35 121.96 140.47 278,577 +18.38(+15.05%)
Oct 29, 2008 116.42 129.45 114.31 122.10 284,970 +8.22(+7.22%)
Oct 28, 2008 116.95 116.95 105.66 113.88 193,346 +6.42(+5.97%)
Oct 27, 2008 110.73 120.29 107.46 107.46 180,230 -3.27(-2.96%)
Oct 24, 2008 100.24 115.48 100.24 110.73 211,193 -4.95(-4.28%)
Oct 23, 2008 122.50 123.63 110.27 115.68 309,099 +3.61(+3.22%)
Oct 22, 2008 121.09 124.64 93.56 112.07 241,815 -15.64(-12.24%)
Oct 21, 2008 132.99 134.66 127.51 127.71 163,277 -9.96(-7.23%)
Oct 20, 2008 127.64 138.34 123.63 137.67 243,018 +17.24(+14.32%)
Oct 17, 2008 122.90 129.85 117.28 120.43 424,082 -4.88(-3.89%)
Oct 16, 2008 136.40 138.67 108.60 125.30 410,340 -6.08(-4.63%)
Oct 15, 2008 159.92 159.92 130.45 131.38 302,442 -30.68(-18.93%)
Oct 14, 2008 175.16 177.23 157.45 162.06 341,562 -1.74(-1.06%)
Oct 13, 2008 156.58 163.80 147.42 163.80 198,242 +23.46(+16.71%)
Oct 10, 2008 128.58 160.39 128.58 140.34 380,131 -1.00(-0.71%)
Oct 09, 2008 150.83 164.26 136.53 141.34 415,339 -3.81(-2.62%)
Oct 08, 2008 127.91 152.57 127.78 145.15 411,827 +7.62(+5.54%)
Oct 07, 2008 152.70 159.25 135.33 137.53 325,085 -8.62(-5.90%)
Oct 06, 2008 146.02 149.63 127.11 146.16 419,482 -12.56(-7.92%)
Oct 03, 2008 163.33 181.51 157.45 158.72 459,750 +2.81(+1.80%)
Oct 02, 2008 173.29 184.85 140.27 155.91 1,288,427 -42.23(-21.31%)
Oct 01, 2008 200.49 203.03 191.75 198.15 185,342 -3.28(-1.63%)
Sep 30, 2008 195.41 207.17 194.47 201.42 225,074 +10.36(+5.42%)
Sep 29, 2008 187.99 211.25 175.22 191.06 513,657 -6.35(-3.22%)
Sep 26, 2008 199.22 201.96 188.93 197.41 0 -13.77(-6.52%)
Sep 25, 2008 215.19 218.80 209.84 211.18 193,889 -3.41(-1.59%)
Sep 24, 2008 223.54 226.88 213.85 214.59 161,818 -2.21(-1.02%)
Sep 23, 2008 233.57 242.72 215.52 216.79 222,493 -21.05(-8.85%)
Sep 22, 2008 236.37 250.54 235.91 237.84 330,694 +1.20(+0.51%)
Sep 19, 2008 228.49 237.91 214.85 236.64 0 +23.49(+11.02%)
Sep 18, 2008 207.77 218.13 193.00 213.15 387,595 +9.26(+4.54%)
Sep 17, 2008 227.15 228.62 199.22 203.90 441,204 -23.32(-10.26%)
Sep 16, 2008 200.02 229.36 190.19 227.22 554,353 +13.03(+6.08%)
Sep 15, 2008 231.76 247.07 202.49 214.19 564,559 -29.27(-12.02%)
Sep 12, 2008 236.97 248.87 233.77 243.46 329,911 +11.89(+5.14%)
Sep 11, 2008 218.26 235.30 214.25 231.56 322,586 +6.35(+2.82%)
Sep 10, 2008 215.92 228.89 209.44 225.21 447,615 +11.83(+5.54%)
Sep 09, 2008 243.59 247.40 207.77 213.38 531,084 -38.43(-15.26%)
Sep 08, 2008 265.91 267.31 244.33 251.81 279,178 -7.42(-2.86%)
Sep 05, 2008 245.93 261.10 237.11 259.23 0 +13.23(+5.38%)
Sep 04, 2008 269.86 270.66 244.53 246.00 432,164 -23.19(-8.61%)
Sep 03, 2008 287.50 291.17 268.12 269.19 372,575 -21.38(-7.36%)
Sep 02, 2008 305.21 305.21 287.70 290.57 277,804 -25.93(-8.19%)
Aug 29, 2008 314.10 321.11 313.96 316.50 141,620 +5.08(+1.63%)
Aug 28, 2008 316.57 317.64 305.74 311.42 126,020 -2.94(-0.94%)
Aug 27, 2008 310.82 314.36 306.14 314.36 149,154 +11.16(+3.68%)
Aug 26, 2008 304.74 310.02 300.06 303.20 127,890 -1.27(-0.42%)
Aug 25, 2008 314.10 319.98 302.60 304.47 186,829 -5.41(-1.75%)
Aug 22, 2008 306.21 310.62 297.39 309.88 214,745 -2.74(-0.88%)
Aug 21, 2008 317.24 320.24 307.55 312.62 277,303 +5.21(+1.70%)
Aug 20, 2008 300.00 307.41 295.05 307.41 258,038 +14.50(+4.95%)
Aug 19, 2008 284.69 298.59 280.81 292.91 271,990 +6.48(+2.26%)
Aug 18, 2008 287.16 291.98 281.55 286.43 227,825 +8.15(+2.93%)
Aug 15, 2008 283.89 283.89 272.93 278.27 307,999 -8.15(-2.85%)
Aug 14, 2008 296.25 313.43 284.96 286.43 701,453 -25.86(-8.28%)
Aug 13, 2008 285.49 313.43 282.89 312.29 495,635 +28.87(+10.19%)
Aug 12, 2008 278.01 291.04 275.74 283.42 390,351 +3.54(+1.27%)
Aug 11, 2008 297.39 300.73 268.99 279.88 467,392 -14.64(-4.97%)
Aug 08, 2008 301.53 314.10 292.38 294.51 307,483 -15.64(-5.04%)
Aug 07, 2008 324.92 325.06 307.41 310.15 193,778 -7.02(-2.21%)
Aug 06, 2008 307.88 325.39 303.00 317.17 380,239 +16.11(+5.35%)
Aug 05, 2008 314.43 318.44 288.23 301.06 922,397 -19.51(-6.09%)
Aug 04, 2008 345.31 352.45 315.70 320.58 396,011 -33.68(-9.51%)
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.