Intrepid Potash Inc (NY: IPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.025	8.025	7.445	7.638	83,334	+0.19(+2.60%)
May 27, 2004	7.638	7.928	7.251	7.445	43,110	+0.00(+0.00%)
May 26, 2004	7.251	7.445	7.058	7.445	21,555	+0.39(+5.48%)
May 25, 2004	6.961	7.251	6.768	7.058	28,360	+0.19(+2.82%)
May 24, 2004	7.155	7.348	6.768	6.864	34,349	-0.10(-1.39%)
May 21, 2004	7.251	7.251	6.864	6.961	26,602	-0.29(-4.00%)
May 20, 2004	7.445	7.445	6.961	7.251	37,204	-0.19(-2.60%)
May 19, 2004	7.735	7.735	7.445	7.445	17,355	-0.19(-2.53%)
May 18, 2004	7.638	8.025	7.251	7.638	40,524	+0.29(+3.95%)
May 17, 2004	7.831	8.025	6.768	7.348	58,965	-0.48(-6.17%)
May 14, 2004	8.121	8.121	7.735	7.831	43,720	-0.10(-1.22%)
May 13, 2004	8.508	8.508	7.928	7.928	50,381	-0.39(-4.65%)
May 12, 2004	8.508	8.605	8.121	8.315	33,056	-0.10(-1.15%)
May 11, 2004	8.508	8.701	8.218	8.411	26,716	-0.10(-1.14%)
May 10, 2004	8.798	8.992	8.315	8.508	33,801	-0.39(-4.35%)
May 07, 2004	8.701	9.185	8.701	8.895	15,886	+0.29(+3.37%)
May 06, 2004	8.895	8.992	8.508	8.605	20,055	-0.29(-3.26%)
May 05, 2004	9.185	9.282	8.895	8.895	18,048	-0.29(-3.16%)
May 04, 2004	9.185	9.185	8.411	9.185	40,700	+0.00(+0.00%)
May 03, 2004	9.572	9.668	8.992	9.185	26,757	-0.10(-1.04%)
Apr 30, 2004	9.958	9.958	9.185	9.282	31,939	-0.29(-3.03%)
Apr 29, 2004	10.15	10.25	9.475	9.572	36,024	-0.58(-5.71%)
Apr 28, 2004	10.05	10.64	9.765	10.15	28,691	-0.19(-1.87%)
Apr 27, 2004	10.54	10.64	10.05	10.35	35,352	-0.19(-1.83%)
Apr 26, 2004	10.15	10.64	9.862	10.54	29,519	+0.10(+0.93%)
Apr 23, 2004	10.25	10.44	9.958	10.44	55,128	+0.19(+1.89%)
Apr 22, 2004	9.282	10.44	9.282	10.25	51,549	+0.97(+10.42%)
Apr 21, 2004	9.862	10.15	9.185	9.282	69,257	-0.87(-8.57%)
Apr 20, 2004	10.73	10.73	9.862	10.15	79,869	-0.58(-5.41%)
Apr 19, 2004	10.73	10.83	10.44	10.73	44,051	-0.10(-0.89%)
Apr 16, 2004	11.02	11.22	10.83	10.83	30,119	+0.00(+0.00%)
Apr 15, 2004	11.12	11.31	10.64	10.83	35,869	-0.10(-0.89%)
Apr 14, 2004	10.83	11.12	10.64	10.93	42,137	+0.00(+0.00%)
Apr 13, 2004	11.41	11.41	10.44	10.93	66,206	-0.39(-3.42%)
Apr 12, 2004	12.57	12.57	11.12	11.31	106,275	-0.68(-5.65%)
Apr 08, 2004	11.89	12.86	11.60	11.99	246,227	+0.58(+5.08%)
Apr 07, 2004	10.44	11.51	10.44	11.41	362,908	+1.26(+12.38%)
Apr 06, 2004	9.765	10.15	9.668	10.15	51,374	+0.29(+2.94%)
Apr 05, 2004	10.54	10.54	9.668	9.862	60,817	-0.39(-3.77%)
Apr 02, 2004	10.25	10.54	9.958	10.25	80,262	+0.29(+2.91%)
Apr 01, 2004	10.05	10.73	9.958	9.958	212,354	+0.19(+1.98%)
Mar 31, 2004	9.282	9.958	8.992	9.765	105,892	+0.58(+6.32%)
Mar 30, 2004	9.185	9.282	8.895	9.185	83,603	+0.19(+2.15%)
Mar 29, 2004	8.701	8.992	8.508	8.992	98,745	+0.48(+5.68%)
Mar 26, 2004	8.701	8.798	8.411	8.508	43,616	-0.10(-1.12%)
Mar 25, 2004	8.992	9.088	8.605	8.605	48,705	-0.29(-3.26%)
Mar 24, 2004	8.605	9.088	8.411	8.895	90,677	+0.29(+3.37%)
Mar 23, 2004	8.411	8.701	8.218	8.605	82,465	+0.39(+4.71%)
Mar 22, 2004	8.895	8.895	8.121	8.218	85,040	-0.58(-6.59%)
Mar 19, 2004	8.992	9.765	8.605	8.798	194,636	-0.19(-2.15%)
Mar 18, 2004	8.701	9.185	8.508	8.992	116,804	-0.48(-5.10%)
Mar 17, 2004	10.44	10.64	8.895	9.475	142,931	-0.97(-9.26%)
Mar 16, 2004	10.83	11.60	10.25	10.44	57,683	-0.39(-3.57%)
Mar 15, 2004	11.12	11.60	10.25	10.83	34,452	-0.68(-5.88%)
Mar 12, 2004	11.12	11.60	10.83	11.51	19,682	+0.29(+2.59%)
Mar 11, 2004	10.64	11.89	10.64	11.22	30,232	-0.39(-3.33%)
Mar 10, 2004	12.86	12.86	11.41	11.60	49,140	-1.26(-9.77%)
Mar 09, 2004	13.34	13.34	12.57	12.86	22,651	-0.29(-2.21%)
Mar 08, 2004	13.15	13.34	12.86	13.15	24,233	+0.10(+0.74%)
Mar 05, 2004	12.96	13.05	12.47	13.05	29,012	+0.10(+0.75%)
Mar 04, 2004	12.96	13.15	12.57	12.96	31,484	+0.19(+1.52%)
Mar 03, 2004	13.34	13.34	12.57	12.76	27,647	-0.39(-2.94%)
Mar 02, 2004	13.54	13.54	12.57	13.15	30,594	-0.39(-2.86%)
Mar 01, 2004	13.44	13.73	13.05	13.54	42,220	-0.29(-2.10%)
Feb 27, 2004	13.73	14.21	13.34	13.83	64,478	+0.68(+5.15%)
Feb 26, 2004	12.86	13.15	12.28	13.15	30,439	+0.48(+3.82%)
Feb 25, 2004	12.96	13.05	12.09	12.67	64,427	+0.10(+0.77%)
Feb 24, 2004	12.57	12.67	11.89	12.57	45,540	+0.00(+0.00%)
Feb 23, 2004	13.15	13.15	12.18	12.57	86,313	-0.87(-6.47%)
Feb 20, 2004	14.31	14.41	13.05	13.44	84,720	-0.58(-4.14%)
Feb 19, 2004	14.31	14.50	13.73	14.02	89,498	+0.29(+2.11%)
Feb 18, 2004	13.44	14.31	13.44	13.73	109,367	+0.48(+3.65%)
Feb 17, 2004	14.60	14.70	13.15	13.25	247,375	-0.58(-4.20%)
Feb 13, 2004	17.89	17.89	13.63	13.83	501,733	-7.44(-35.00%)
Feb 11, 2004	22.72	23.59	20.88	21.27	30,563	-1.26(-5.58%)
Feb 10, 2004	21.37	22.72	20.88	22.53	25,930	+1.16(+5.43%)
Feb 09, 2004	21.56	21.66	20.40	21.37	23,385	-0.29(-1.34%)
Feb 06, 2004	23.49	23.49	20.79	21.66	37,835	+0.48(+2.28%)
Feb 05, 2004	20.69	21.27	20.50	21.17	12,370	+0.39(+1.86%)
Feb 04, 2004	20.30	21.75	19.82	20.79	44,857	+0.10(+0.47%)
Feb 03, 2004	23.20	23.20	20.30	20.69	47,671	-1.55(-6.96%)
Feb 02, 2004	22.53	22.91	20.30	22.24	48,767	-0.97(-4.17%)
Jan 30, 2004	24.17	24.56	22.62	23.20	30,150	-1.35(-5.51%)
Jan 29, 2004	26.10	26.49	22.24	24.56	53,246	-1.93(-7.30%)
Jan 28, 2004	28.33	28.33	25.91	26.49	51,767	-1.45(-5.19%)
Jan 27, 2004	25.33	28.04	24.85	27.94	71,212	+2.80(+11.15%)
Jan 26, 2004	24.27	25.43	24.27	25.14	22,982	+0.29(+1.17%)
Jan 23, 2004	24.07	25.14	23.98	24.85	19,351	+0.39(+1.58%)
Jan 22, 2004	25.52	25.52	24.07	24.46	18,379	-0.68(-2.69%)
Jan 21, 2004	25.52	26.01	24.36	25.14	34,514	-0.39(-1.52%)
Jan 20, 2004	24.17	25.52	24.17	25.52	46,595	+1.35(+5.60%)
Jan 16, 2004	24.27	24.56	23.49	24.17	52,398	+0.00(+0.00%)
Jan 15, 2004	25.52	25.81	23.69	24.17	47,133	-1.35(-5.30%)
Jan 14, 2004	26.39	27.17	25.43	25.52	104,330	+0.39(+1.54%)
Jan 13, 2004	23.40	26.01	22.72	25.14	174,074	+1.74(+7.44%)
Jan 12, 2004	22.24	24.46	22.24	23.40	102,500	+1.55(+7.08%)
Jan 09, 2004	18.56	21.85	18.95	21.85	141,234	+3.29(+17.71%)
Jan 08, 2004	18.18	18.95	17.79	18.56	32,332	+0.68(+3.78%)
Jan 07, 2004	18.08	18.18	17.69	17.89	18,462	-0.19(-1.07%)
Jan 06, 2004	17.69	18.18	17.40	18.08	23,065	+0.68(+3.89%)
Jan 05, 2004	17.21	17.69	16.92	17.40	69,391	+0.19(+1.12%)
Jan 02, 2004	17.79	18.76	16.92	17.21	53,866	-0.58(-3.26%)
Dec 31, 2003	18.27	18.27	17.21	17.79	86,447	-0.39(-2.13%)
Dec 30, 2003	18.47	18.56	18.08	18.18	21,368	-0.19(-1.05%)
Dec 29, 2003	18.95	18.95	18.18	18.37	33,118	-0.58(-3.06%)
Dec 26, 2003	18.37	19.53	18.37	18.95	14,738	+0.58(+3.16%)
Dec 24, 2003	19.34	19.34	18.08	18.37	19,217	-0.87(-4.52%)
Dec 23, 2003	18.56	19.24	18.47	19.24	9,008	+0.19(+1.02%)
Dec 22, 2003	18.85	19.24	18.37	19.05	8,708	+0.48(+2.60%)
Dec 19, 2003	19.24	19.24	18.56	18.56	6,516	-0.19(-1.03%)
Dec 18, 2003	18.18	18.95	18.18	18.76	20,520	+0.68(+3.74%)
Dec 17, 2003	18.76	19.05	17.89	18.08	15,369	-0.68(-3.61%)
Dec 16, 2003	18.95	19.14	18.47	18.76	5,936	-0.48(-2.51%)
Dec 15, 2003	19.72	20.11	18.85	19.24	9,494	-0.48(-2.45%)
Dec 12, 2003	17.89	19.72	18.47	19.72	18,100	+1.84(+10.27%)
Dec 11, 2003	17.21	18.56	17.21	17.89	8,264	+0.19(+1.09%)
Dec 10, 2003	19.34	19.34	17.89	17.69	15,866	-0.87(-4.69%)
Dec 09, 2003	19.63	19.92	18.37	18.56	19,331	-1.06(-5.42%)
Dec 08, 2003	20.21	20.21	19.43	19.63	11,987	+0.68(+3.57%)
Dec 05, 2003	19.82	19.82	18.76	18.95	19,848	-0.68(-3.45%)
Dec 04, 2003	20.50	20.69	19.14	19.63	24,399	-1.06(-5.14%)
Dec 03, 2003	21.56	21.56	20.01	20.69	30,977	-0.48(-2.28%)
Dec 02, 2003	22.62	22.62	21.08	21.17	22,589	-1.45(-6.41%)
Dec 01, 2003	22.72	23.01	22.72	22.62	64,633	+1.16(+5.41%)
Nov 28, 2003	21.17	21.75	20.69	21.46	7,560	+0.48(+2.30%)
Nov 26, 2003	20.50	21.27	20.50	20.98	19,569	+0.48(+2.36%)
Nov 25, 2003	17.89	20.88	17.89	20.50	36,614	+2.22(+12.17%)
Nov 24, 2003	18.85	18.85	17.11	18.27	18,028	-0.58(-3.08%)
Nov 21, 2003	20.01	20.21	18.66	18.85	22,827	-1.16(-5.80%)
Nov 20, 2003	21.17	21.17	19.63	20.01	16,538	-1.26(-5.91%)
Nov 19, 2003	22.04	22.04	21.56	21.27	7,715	-0.77(-3.51%)
Nov 18, 2003	22.24	22.43	21.37	22.04	17,500	+0.39(+1.79%)
Nov 17, 2003	21.27	21.66	20.79	21.66	56,131	-0.10(-0.44%)
Nov 14, 2003	22.24	22.62	21.37	21.75	29,022	+0.00(+0.00%)
Nov 13, 2003	20.50	22.62	20.40	21.75	181,800	+1.64(+8.17%)
Nov 12, 2003	19.43	20.11	19.43	20.11	9,598	+0.77(+4.00%)
Nov 11, 2003	19.34	19.72	18.76	19.34	17,314	+0.00(+0.00%)
Nov 10, 2003	20.01	20.30	19.24	19.34	7,591	-0.58(-2.91%)
Nov 07, 2003	20.21	20.21	19.82	19.92	4,085	+0.19(+0.98%)
Nov 06, 2003	18.95	20.30	18.95	19.72	12,701	+0.10(+0.49%)
Nov 05, 2003	20.30	19.63	19.24	19.63	5,140	-0.19(-0.98%)
Nov 04, 2003	20.30	20.30	19.72	19.82	18,405	-0.10(-0.49%)
Nov 03, 2003	20.30	20.69	19.92	19.92	12,096	+0.10(+0.49%)
Oct 31, 2003	19.72	20.01	19.72	19.82	16,186	+0.00(+0.00%)
Oct 30, 2003	19.43	20.30	19.43	19.82	15,545	+1.06(+5.67%)
Oct 29, 2003	18.66	18.85	18.37	18.76	2,678	-0.10(-0.51%)
Oct 28, 2003	19.14	19.14	17.89	18.85	8,181	+0.00(+0.00%)
Oct 27, 2003	18.85	19.34	18.37	18.85	12,959	+0.10(+0.52%)
Oct 24, 2003	19.24	19.34	18.47	18.76	6,826	-0.39(-2.02%)
Oct 23, 2003	19.63	19.63	19.14	19.14	8,843	-0.87(-4.35%)
Oct 22, 2003	20.69	20.88	19.34	20.01	2,730	-0.29(-1.43%)
Oct 21, 2003	19.63	20.98	19.63	20.30	11,656	+0.29(+1.45%)
Oct 20, 2003	20.01	20.69	19.92	20.01	15,142	-0.87(-4.17%)
Oct 17, 2003	21.27	21.27	20.50	20.88	2,430	-0.77(-3.57%)
Oct 16, 2003	21.85	21.85	21.27	21.66	6,278	+0.39(+1.82%)
Oct 15, 2003	22.04	22.04	21.27	21.27	9,360	-0.48(-2.22%)
Oct 14, 2003	20.79	21.75	20.79	21.75	15,959	+1.16(+5.63%)
Oct 13, 2003	20.79	20.88	20.11	20.59	21,844	+0.39(+1.91%)
Oct 10, 2003	19.53	20.11	19.43	20.21	46,823	+0.68(+3.47%)
Oct 09, 2003	19.05	20.69	19.05	19.53	43,947	+0.00(+0.00%)
Oct 08, 2003	19.82	19.92	18.47	19.53	21,699	-0.10(-0.49%)
Oct 07, 2003	20.30	20.30	19.53	19.63	9,422	-0.68(-3.33%)
Oct 06, 2003	20.79	20.79	20.30	20.30	4,571	-0.87(-4.11%)
Oct 03, 2003	21.08	21.17	20.59	21.17	3,113	+0.48(+2.34%)
Oct 02, 2003	20.40	20.69	19.82	20.69	11,305	-0.39(-1.84%)
Oct 01, 2003	22.04	22.04	20.50	21.08	6,547	-0.58(-2.68%)
Sep 30, 2003	21.95	21.95	20.98	21.66	21,224	-0.48(-2.18%)
Sep 29, 2003	22.72	22.72	20.79	22.14	19,507	-0.10(-0.43%)
Sep 26, 2003	22.72	22.72	21.27	22.24	4,054	-0.48(-2.13%)
Sep 25, 2003	23.88	23.88	21.37	22.72	15,183	-0.48(-2.08%)
Sep 24, 2003	23.98	23.98	22.43	23.20	9,588	+0.00(+0.00%)
Sep 23, 2003	23.98	23.98	22.72	23.20	11,935	+0.00(+0.00%)
Sep 22, 2003	21.27	23.69	20.79	23.20	37,876	+1.93(+9.09%)
Sep 19, 2003	21.75	22.04	21.75	21.27	27,585	-0.29(-1.35%)
Sep 18, 2003	22.72	22.72	20.50	21.56	77,190	-1.35(-5.91%)
Sep 17, 2003	24.17	24.17	22.82	22.91	6,257	-1.06(-4.44%)
Sep 16, 2003	24.07	24.17	23.20	23.98	9,432	+0.00(+0.00%)
Sep 15, 2003	26.10	26.10	23.88	23.98	12,132	-1.64(-6.42%)
Sep 12, 2003	26.68	26.78	25.04	25.62	6,640	-0.87(-3.28%)
Sep 11, 2003	25.62	26.49	23.78	26.49	35,332	+1.16(+4.58%)
Sep 10, 2003	26.10	27.07	25.14	25.33	83,334	-1.74(-6.43%)
Sep 09, 2003	27.65	29.49	26.59	27.07	12,091	-0.58(-2.10%)
Sep 08, 2003	28.04	29.00	27.07	27.65	18,834	-1.35(-4.67%)
Sep 05, 2003	29.00	29.20	27.07	29.00	21,182	+0.77(+2.74%)
Sep 04, 2003	25.62	29.49	24.75	28.23	54,270	+3.48(+14.06%)
Sep 03, 2003	24.17	25.62	24.17	24.75	32,032	+0.19(+0.79%)
Sep 02, 2003	24.27	24.65	23.69	24.56	15,659	+0.29(+1.20%)
Aug 29, 2003	23.88	25.14	23.88	24.27	11,553	+0.10(+0.40%)
Aug 28, 2003	23.30	24.17	23.20	24.17	18,638	+0.19(+0.81%)
Aug 27, 2003	23.59	23.98	23.20	23.98	4,209	+0.68(+2.90%)
Aug 26, 2003	23.69	23.69	23.11	23.30	8,833	-0.39(-1.63%)
Aug 25, 2003	24.56	24.94	23.49	23.69	11,367	+0.00(+0.00%)
Aug 22, 2003	24.65	25.04	22.82	23.69	7,436	-0.48(-2.00%)
Aug 21, 2003	23.59	24.17	22.33	24.17	18,183	+0.58(+2.46%)
Aug 20, 2003	23.40	24.17	22.72	23.59	4,830	-0.48(-2.01%)
Aug 19, 2003	24.07	24.56	22.72	24.07	12,070	-0.97(-3.86%)
Aug 18, 2003	24.65	26.10	24.17	25.04	20,799	+1.35(+5.71%)
Aug 15, 2003	23.69	23.69	23.69	23.69	744	-0.48(-2.00%)
Aug 14, 2003	23.69	24.27	22.33	24.17	12,494	+1.45(+6.38%)
Aug 13, 2003	26.78	26.78	21.27	22.72	49,833	-1.93(-7.84%)
Aug 12, 2003	24.17	25.52	24.17	24.65	10,115	+0.48(+2.00%)
Aug 11, 2003	26.10	26.10	23.69	24.17	9,070	-1.26(-4.94%)
Aug 08, 2003	26.10	26.20	24.17	25.43	7,022	-0.19(-0.75%)
Aug 07, 2003	25.14	28.04	25.14	25.62	18,059	+0.97(+3.92%)
Aug 06, 2003	27.07	27.75	21.27	24.65	90,926	-3.38(-12.07%)
Aug 05, 2003	31.42	31.42	27.26	28.04	28,340	-2.80(-9.09%)
Aug 04, 2003	32.39	32.87	29.97	30.84	7,933	-2.03(-6.18%)
Aug 01, 2003	32.00	33.36	32.00	32.87	2,689	+0.00(+0.00%)
Jul 31, 2003	33.84	34.32	32.39	32.87	10,198	-0.87(-2.58%)
Jul 30, 2003	31.42	34.03	31.42	33.74	23,913	+2.13(+6.73%)
Jul 29, 2003	31.42	32.39	30.46	31.62	2,244	+0.19(+0.62%)
Jul 28, 2003	30.46	32.78	28.81	31.42	18,710	+0.97(+3.17%)
Jul 25, 2003	29.97	31.13	26.97	30.46	81,886	-0.68(-2.17%)
Jul 24, 2003	34.81	34.81	31.13	31.13	55,532	-2.13(-6.40%)
Jul 23, 2003	33.84	34.81	31.42	33.26	23,861	-0.58(-1.71%)
Jul 22, 2003	34.13	35.29	32.97	33.84	30,956	+0.48(+1.45%)
Jul 21, 2003	31.33	33.65	30.94	33.36	15,297	+2.61(+8.49%)
Jul 18, 2003	30.36	30.94	30.07	30.75	2,016	+0.77(+2.58%)
Jul 17, 2003	29.49	30.26	27.26	29.97	16,755	+0.00(+0.00%)