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: 6:30 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 (%)
Feb 27, 2009 136.60 153.71 135.66 149.96 0 +8.49(+6.00%)
Feb 26, 2009 139.74 146.35 139.74 141.48 98,065 +2.47(+1.78%)
Feb 25, 2009 149.50 153.84 137.13 139.00 191,927 -3.41(-2.39%)
Feb 24, 2009 132.39 143.15 132.25 142.41 137,872 +9.96(+7.52%)
Feb 23, 2009 155.38 156.58 131.72 132.46 254,664 -20.11(-13.18%)
Feb 20, 2009 149.23 153.24 146.36 152.57 128,553 +1.00(+0.66%)
Feb 19, 2009 152.97 156.98 150.37 151.57 98,023 +2.34(+1.57%)
Feb 18, 2009 147.02 152.64 143.68 149.23 112,289 +4.21(+2.90%)
Feb 17, 2009 151.10 153.77 144.48 145.02 149,875 -15.30(-9.55%)
Feb 13, 2009 155.84 162.59 153.71 160.32 133,248 +4.08(+2.61%)
Feb 12, 2009 144.68 158.52 142.21 156.25 164,754 +9.22(+6.27%)
Feb 11, 2009 154.04 156.71 144.02 147.02 350,058 -10.16(-6.46%)
Feb 10, 2009 164.26 168.74 155.64 157.18 361,971 -5.55(-3.41%)
Feb 09, 2009 156.71 171.35 156.71 162.73 489,926 +10.29(+6.75%)
Feb 06, 2009 151.37 155.71 151.03 152.44 227,000 +2.41(+1.60%)
Feb 05, 2009 145.89 152.04 144.48 150.03 156,867 +2.74(+1.86%)
Feb 04, 2009 143.68 153.31 143.68 147.29 168,754 +6.22(+4.41%)
Feb 03, 2009 133.86 142.01 131.65 141.08 173,541 +8.42(+6.35%)
Feb 02, 2009 131.92 138.00 131.45 132.66 128,096 -3.54(-2.60%)
Jan 30, 2009 142.15 143.68 134.73 136.20 0 -4.68(-3.32%)
Jan 29, 2009 141.74 144.42 140.34 140.88 61,679 -5.48(-3.74%)
Jan 28, 2009 151.17 151.84 142.55 146.35 120,712 +0.60(+0.41%)
Jan 27, 2009 151.23 153.51 141.28 145.75 136,086 -3.68(-2.46%)
Jan 26, 2009 150.16 158.38 148.03 149.43 277,538 +2.41(+1.64%)
Jan 23, 2009 134.86 148.96 131.65 147.02 174,021 +5.41(+3.82%)
Jan 22, 2009 130.32 142.15 129.18 141.61 194,826 +7.22(+5.37%)
Jan 21, 2009 132.52 134.86 125.70 134.39 112,938 +7.28(+5.73%)
Jan 20, 2009 128.65 133.39 124.03 127.11 102,261 -6.55(-4.90%)
Jan 16, 2009 136.60 141.28 131.79 133.66 248,872 +2.41(+1.83%)
Jan 15, 2009 121.43 133.45 118.62 131.25 198,277 +7.22(+5.82%)
Jan 14, 2009 129.18 129.18 122.36 124.03 125,634 -7.42(-5.64%)
Jan 13, 2009 127.71 134.06 126.04 131.45 104,250 +1.60(+1.24%)
Jan 12, 2009 137.73 143.41 125.97 129.85 203,991 -13.70(-9.54%)
Jan 09, 2009 145.75 146.89 139.67 143.55 125,034 +0.40(+0.28%)
Jan 08, 2009 143.55 144.02 136.60 143.15 96,104 -2.47(-1.70%)
Jan 07, 2009 146.02 151.03 141.68 145.62 162,929 -0.80(-0.55%)
Jan 06, 2009 148.63 150.56 143.15 146.42 189,332 +1.47(+1.01%)
Jan 05, 2009 140.41 150.76 138.07 144.95 207,383 +1.87(+1.31%)
Jan 02, 2009 138.60 145.62 137.94 143.08 0 +4.28(+3.08%)
Jan 01, 2009 128.71 139.34 128.71 138.80 0 +0.00(+0.00%)
Dec 31, 2008 128.71 139.34 128.71 138.80 116,888 +5.68(+4.27%)
Dec 30, 2008 133.79 135.40 130.58 133.12 166,862 -0.53(-0.40%)
Dec 29, 2008 123.37 136.46 121.43 133.66 170,955 +12.90(+10.68%)
Dec 26, 2008 114.14 121.23 113.14 120.76 44,148 +6.82(+5.98%)
Dec 24, 2008 116.48 116.48 112.27 113.94 42,907 +0.27(+0.23%)
Dec 23, 2008 119.02 121.76 111.94 113.68 164,184 -2.67(-2.30%)
Dec 22, 2008 123.57 126.77 114.34 116.35 120,646 -9.09(-7.25%)
Dec 19, 2008 117.75 130.52 110.60 125.44 445,047 -9.62(-7.12%)
Dec 18, 2008 142.01 143.75 134.39 135.06 261,404 -3.74(-2.70%)
Dec 17, 2008 130.99 141.48 129.65 138.80 382,697 +6.48(+4.90%)
Dec 16, 2008 133.52 133.66 130.65 132.32 344,765 +7.55(+6.05%)
Dec 15, 2008 127.51 131.25 120.49 124.77 126,881 -1.20(-0.95%)
Dec 12, 2008 113.54 127.84 109.27 125.97 139,946 +8.49(+7.22%)
Dec 11, 2008 120.36 128.65 115.61 117.48 167,167 -4.41(-3.62%)
Dec 10, 2008 116.22 125.24 114.48 121.90 241,718 +9.42(+8.38%)
Dec 09, 2008 112.94 121.63 110.53 112.47 176,529 -2.07(-1.81%)
Dec 08, 2008 110.47 117.48 110.13 114.55 167,502 +9.89(+9.45%)
Dec 05, 2008 95.90 104.65 92.22 104.65 167,333 +5.15(+5.17%)
Dec 04, 2008 102.52 110.00 98.31 99.51 106,752 -5.15(-4.92%)
Dec 03, 2008 99.11 104.72 97.17 104.65 100,961 +1.47(+1.42%)
Dec 02, 2008 110.33 110.47 96.90 103.18 291,349 -7.28(-6.59%)
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.