Intrepid Potash Inc (NY: IPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	190.30	192.40	187.50	190.50	544,279	-0.60(-0.31%)
Jun 26, 2013	191.10	192.60	188.90	191.10	104,402	+0.80(+0.42%)
Jun 25, 2013	189.30	191.60	187.20	190.30	84,544	+2.70(+1.44%)
Jun 24, 2013	185.20	189.10	183.30	187.60	114,637	+0.00(+0.00%)
Jun 21, 2013	188.20	190.25	185.90	187.60	137,184	+0.40(+0.21%)
Jun 20, 2013	184.90	188.40	184.20	187.20	96,556	-0.50(-0.27%)
Jun 19, 2013	188.50	189.40	186.50	187.70	62,937	-0.90(-0.48%)
Jun 18, 2013	184.40	189.10	183.60	188.60	66,746	+3.90(+2.11%)
Jun 17, 2013	190.80	191.40	181.90	184.70	78,001	-5.10(-2.69%)
Jun 14, 2013	190.10	190.70	186.90	189.80	131,489	-0.20(-0.11%)
Jun 13, 2013	185.00	190.20	181.90	190.00	78,280	+4.60(+2.48%)
Jun 12, 2013	188.10	189.70	183.80	185.40	94,344	-2.60(-1.38%)
Jun 11, 2013	188.30	189.20	185.90	188.00	87,080	-2.30(-1.21%)
Jun 10, 2013	191.20	191.60	189.00	190.30	52,468	+0.20(+0.11%)
Jun 07, 2013	188.70	190.45	186.20	190.10	48,766	+1.50(+0.80%)
Jun 06, 2013	188.20	188.75	186.60	188.60	59,845	+0.50(+0.27%)
Jun 05, 2013	187.90	189.15	186.80	188.10	66,858	-0.30(-0.16%)
Jun 04, 2013	187.40	189.38	187.00	188.40	64,026	+0.30(+0.16%)
Jun 03, 2013	187.80	188.80	185.50	188.10	98,005	+0.30(+0.16%)
May 31, 2013	190.10	192.09	187.70	187.80	76,716	-3.70(-1.93%)
May 30, 2013	192.30	192.90	189.60	191.50	44,644	-0.80(-0.42%)
May 29, 2013	186.80	193.10	186.80	192.30	86,550	+3.80(+2.02%)
May 28, 2013	183.90	188.70	182.00	188.50	147,932	+6.20(+3.40%)
May 24, 2013	179.50	185.10	177.98	182.30	134,053	+2.30(+1.28%)
May 23, 2013	175.70	181.10	174.50	180.00	68,779	+2.80(+1.58%)
May 22, 2013	182.70	184.30	176.40	177.20	51,193	-5.40(-2.96%)
May 21, 2013	184.60	186.30	182.40	182.60	48,239	-2.60(-1.40%)
May 20, 2013	182.80	186.70	182.21	185.20	64,862	+2.40(+1.31%)
May 17, 2013	177.40	184.10	177.20	182.80	114,384	+7.50(+4.28%)
May 16, 2013	172.70	177.50	172.00	175.30	49,984	+2.20(+1.27%)
May 15, 2013	175.00	175.50	172.40	173.10	71,039	-3.10(-1.76%)
May 13, 2013	179.30	179.30	175.30	176.20	37,683	-4.00(-2.22%)
May 10, 2013	181.70	181.80	177.00	180.20	44,886	-1.40(-0.77%)
May 09, 2013	183.70	184.70	181.40	181.60	49,562	-2.00(-1.09%)
May 08, 2013	178.50	184.00	178.00	183.60	84,464	+5.80(+3.26%)
May 07, 2013	175.60	179.30	175.30	177.80	71,869	+2.80(+1.60%)
May 06, 2013	173.20	176.10	172.30	175.00	63,232	+1.00(+0.57%)
May 03, 2013	172.80	175.10	170.60	174.00	127,457	+2.80(+1.64%)
May 02, 2013	180.40	182.10	168.80	171.20	180,655	-9.10(-5.05%)
May 01, 2013	183.30	183.30	179.50	180.30	60,753	-3.80(-2.06%)
Apr 30, 2013	183.90	184.60	182.50	184.10	70,733	+0.00(+0.00%)
Apr 29, 2013	183.70	185.10	182.60	184.10	73,194	+1.60(+0.88%)
Apr 26, 2013	184.10	184.70	181.20	182.50	51,343	-2.20(-1.19%)
Apr 25, 2013	185.40	188.30	184.30	184.70	94,419	+0.80(+0.44%)
Apr 24, 2013	176.90	185.20	176.90	183.90	95,785	+7.10(+4.02%)
Apr 23, 2013	177.90	179.60	174.60	176.80	45,210	-1.20(-0.67%)
Apr 22, 2013	176.50	178.90	172.70	178.00	64,367	+1.40(+0.79%)
Apr 19, 2013	177.60	178.30	174.30	176.60	71,030	-0.30(-0.17%)
Apr 18, 2013	173.50	177.10	172.00	176.90	124,553	+5.40(+3.15%)
Apr 17, 2013	174.80	175.32	170.70	171.50	70,694	-4.80(-2.72%)
Apr 16, 2013	173.80	176.90	173.10	176.30	80,125	+3.60(+2.08%)
Apr 15, 2013	181.50	181.90	172.10	172.70	106,484	-10.70(-5.83%)
Apr 12, 2013	185.20	185.20	180.90	183.40	70,047	-2.40(-1.29%)
Apr 11, 2013	185.00	188.50	185.00	185.80	64,664	+0.50(+0.27%)
Apr 10, 2013	187.60	188.00	182.55	185.30	113,469	-1.80(-0.96%)
Apr 09, 2013	184.60	189.60	184.20	187.10	68,961	+3.20(+1.74%)
Apr 08, 2013	183.90	184.30	181.60	183.90	73,233	+0.00(+0.00%)
Apr 05, 2013	181.00	184.90	180.40	183.90	80,987	+0.70(+0.38%)
Apr 04, 2013	181.90	185.40	181.90	183.20	60,663	+1.10(+0.60%)
Apr 03, 2013	182.80	183.30	180.30	182.10	76,664	-0.60(-0.33%)
Apr 02, 2013	186.00	186.10	179.30	182.70	93,578	-2.60(-1.40%)
Apr 01, 2013	187.60	188.15	183.60	185.30	81,605	-2.30(-1.23%)
Mar 28, 2013	190.80	193.10	186.65	187.60	172,424	-2.50(-1.32%)
Mar 27, 2013	187.10	190.60	185.60	190.10	123,957	+1.60(+0.85%)
Mar 26, 2013	189.10	190.10	186.80	188.50	32,301	-0.10(-0.05%)
Mar 25, 2013	188.70	190.60	188.00	188.60	79,111	-0.10(-0.05%)
Mar 22, 2013	189.50	190.00	188.00	188.70	66,423	-0.90(-0.47%)
Mar 21, 2013	188.10	190.70	188.00	189.60	86,306	-0.60(-0.32%)
Mar 20, 2013	189.70	191.30	188.30	190.20	90,699	+1.30(+0.69%)
Mar 19, 2013	190.50	190.80	186.10	188.90	62,571	-1.70(-0.89%)
Mar 18, 2013	189.00	192.50	186.80	190.60	90,245	+0.20(+0.11%)
Mar 15, 2013	192.90	193.90	190.20	190.40	389,841	-2.50(-1.30%)
Mar 14, 2013	193.30	195.20	189.80	192.90	76,958	+0.50(+0.26%)
Mar 13, 2013	194.70	195.40	191.80	192.40	44,773	-1.60(-0.82%)
Mar 12, 2013	197.60	197.60	193.80	194.00	106,807	-2.40(-1.22%)
Mar 11, 2013	191.80	199.10	191.40	196.40	120,934	+4.30(+2.24%)
Mar 08, 2013	191.30	192.80	189.40	192.10	81,765	+2.20(+1.16%)
Mar 07, 2013	190.20	192.40	188.90	189.90	46,662	-0.20(-0.11%)
Mar 06, 2013	189.00	191.40	187.70	190.10	72,150	+1.80(+0.96%)
Mar 05, 2013	190.40	193.50	187.60	188.30	77,771	-0.60(-0.32%)
Mar 04, 2013	192.40	192.70	188.35	188.90	72,794	-4.10(-2.12%)
Mar 01, 2013	195.50	195.70	191.90	193.00	94,416	-4.10(-2.08%)
Feb 28, 2013	196.50	199.20	196.30	197.10	125,270	+1.20(+0.61%)
Feb 27, 2013	192.50	196.55	191.80	195.90	93,435	+3.30(+1.71%)
Feb 26, 2013	193.80	194.70	190.40	192.60	71,941	-2.30(-1.18%)
Feb 22, 2013	195.10	196.20	193.10	194.90	79,380	+0.10(+0.05%)
Feb 21, 2013	197.40	197.70	190.10	194.80	140,079	-3.30(-1.67%)
Feb 20, 2013	203.70	204.80	197.05	198.10	82,347	-6.70(-3.27%)
Feb 19, 2013	204.00	205.47	200.10	204.80	138,897	-2.00(-0.97%)
Feb 15, 2013	219.10	220.00	206.50	206.80	121,723	-13.50(-6.13%)
Feb 14, 2013	233.00	233.30	213.50	220.30	164,605	-14.80(-6.30%)
Feb 13, 2013	234.40	235.90	232.10	235.10	41,992	+1.60(+0.69%)
Feb 12, 2013	230.40	233.90	229.70	233.50	37,265	+2.30(+0.99%)
Feb 11, 2013	232.70	232.70	229.00	231.20	29,775	-1.50(-0.64%)
Feb 08, 2013	232.70	233.50	231.00	232.70	23,198	+0.30(+0.13%)
Feb 07, 2013	232.90	233.90	229.80	232.40	31,104	-0.80(-0.34%)
Feb 06, 2013	230.10	234.80	229.80	233.20	34,694	+5.30(+2.33%)
Feb 04, 2013	230.50	231.70	227.20	227.90	51,206	-5.40(-2.31%)
Feb 01, 2013	234.60	235.10	231.30	233.30	33,069	+0.30(+0.13%)
Jan 31, 2013	230.50	234.80	228.70	233.00	39,200	+0.60(+0.26%)
Jan 30, 2013	236.40	237.10	231.50	232.40	56,906	-4.20(-1.78%)
Jan 29, 2013	235.00	240.50	234.80	236.60	77,202	+0.80(+0.34%)
Jan 28, 2013	234.90	236.70	233.70	235.80	55,411	+1.60(+0.68%)
Jan 25, 2013	227.20	234.80	227.00	234.20	72,799	+7.40(+3.26%)
Jan 24, 2013	219.60	228.00	219.60	226.80	62,949	+7.80(+3.56%)
Jan 23, 2013	218.60	220.00	217.60	219.00	24,632	+0.50(+0.23%)
Jan 22, 2013	217.50	218.90	214.90	218.50	27,454	+0.80(+0.37%)
Jan 18, 2013	217.80	218.30	215.30	217.70	23,553	-0.40(-0.18%)
Jan 17, 2013	218.00	219.00	216.60	218.10	40,399	+0.20(+0.09%)
Jan 16, 2013	222.80	223.39	217.10	217.90	52,391	-6.20(-2.77%)
Jan 15, 2013	221.30	226.40	221.30	224.10	37,940	+1.40(+0.63%)
Jan 14, 2013	222.50	223.00	218.70	222.70	48,785	-0.40(-0.18%)
Jan 11, 2013	220.50	224.00	217.70	223.10	38,355	+2.70(+1.23%)
Jan 10, 2013	221.50	222.30	219.30	220.40	25,985	-0.10(-0.05%)
Jan 09, 2013	218.80	221.30	218.80	220.50	23,233	+1.50(+0.68%)
Jan 08, 2013	222.30	223.50	217.50	219.00	53,109	-3.00(-1.35%)
Jan 07, 2013	222.70	224.10	214.20	222.00	44,524	-4.30(-1.90%)
Jan 04, 2013	220.30	226.90	220.04	226.30	35,690	+6.30(+2.86%)
Jan 03, 2013	220.00	221.50	219.10	220.00	33,350	-0.30(-0.14%)
Jan 02, 2013	219.70	221.20	212.90	220.30	48,050	+7.40(+3.48%)
Dec 31, 2012	207.50	213.90	206.00	212.90	40,493	+5.00(+2.41%)
Dec 28, 2012	207.10	210.60	206.20	207.90	47,679	-0.80(-0.38%)
Dec 27, 2012	212.70	213.10	206.70	208.70	30,321	-3.30(-1.56%)
Dec 26, 2012	211.00	213.50	209.40	212.00	30,332	+2.00(+0.95%)
Dec 24, 2012	207.70	210.80	205.20	210.00	19,083	+1.70(+0.82%)
Dec 21, 2012	210.00	211.30	208.20	208.30	123,413	-5.10(-2.39%)
Dec 20, 2012	213.90	214.89	212.30	213.40	32,285	-0.40(-0.19%)
Dec 19, 2012	212.80	216.19	212.20	213.80	48,404	+1.00(+0.47%)
Dec 18, 2012	215.10	215.90	211.40	212.80	33,957	-1.60(-0.75%)
Dec 17, 2012	214.10	216.09	212.75	214.40	34,745	+0.20(+0.09%)
Dec 14, 2012	215.00	218.60	212.50	214.20	45,636	-1.30(-0.60%)
Dec 13, 2012	217.60	219.90	215.20	215.50	50,384	-3.10(-1.42%)
Dec 12, 2012	219.57	222.18	215.41	218.60	63,900	-1.06(-0.48%)
Dec 11, 2012	216.09	221.69	216.09	219.66	57,568	+3.29(+1.52%)
Dec 10, 2012	213.38	216.47	212.22	216.38	35,586	+3.19(+1.50%)
Dec 07, 2012	208.25	214.88	206.90	213.19	68,288	+6.28(+3.04%)
Dec 06, 2012	206.42	211.06	205.94	206.90	43,939	+0.68(+0.33%)
Dec 05, 2012	201.97	207.68	201.68	206.22	52,305	+6.09(+3.04%)
Dec 04, 2012	199.75	204.00	199.26	200.13	60,304	-5.61(-2.73%)
Nov 30, 2012	206.90	207.38	204.48	205.74	46,285	-1.16(-0.56%)
Nov 29, 2012	206.03	208.74	205.16	206.90	31,161	+2.03(+0.99%)
Nov 28, 2012	202.65	205.94	201.29	204.87	27,837	+0.77(+0.38%)
Nov 27, 2012	204.10	207.38	204.10	204.10	24,493	-0.48(-0.24%)
Nov 26, 2012	201.00	205.35	201.00	204.58	37,152	+2.42(+1.20%)
Nov 23, 2012	201.00	203.23	200.04	202.16	10,564	+2.71(+1.36%)
Nov 21, 2012	202.55	202.55	198.49	199.46	33,210	-2.13(-1.06%)
Nov 20, 2012	198.20	203.23	197.33	201.58	47,871	+3.38(+1.71%)
Nov 19, 2012	195.49	198.68	193.66	198.20	58,347	+6.57(+3.43%)
Nov 16, 2012	192.11	193.17	189.79	191.62	42,929	-0.19(-0.10%)
Nov 15, 2012	195.11	196.85	190.56	191.82	77,864	-3.29(-1.68%)
Nov 14, 2012	202.55	203.13	194.72	195.11	95,426	-8.12(-4.00%)
Nov 13, 2012	202.65	206.90	201.68	203.23	40,136	-1.74(-0.85%)
Nov 12, 2012	204.58	206.13	202.16	204.97	38,330	+1.26(+0.62%)
Nov 09, 2012	205.26	207.00	202.07	203.71	37,049	-1.26(-0.61%)
Nov 08, 2012	207.38	208.22	203.61	204.97	31,342	-2.32(-1.12%)
Nov 07, 2012	211.54	211.54	204.10	207.29	49,992	-8.02(-3.73%)
Nov 06, 2012	211.93	216.38	210.38	215.31	56,671	+4.25(+2.02%)
Nov 05, 2012	209.32	211.11	207.38	211.06	62,591	+0.87(+0.41%)
Nov 02, 2012	216.67	218.99	209.03	210.19	33,716	-6.19(-2.86%)
Nov 01, 2012	210.09	219.37	207.29	216.38	69,633	+6.28(+2.99%)
Oct 31, 2012	210.38	211.64	207.19	210.09	40,442	-0.29(-0.14%)
Oct 26, 2012	210.96	210.38	210.38	210.38	27,616	-0.77(-0.37%)
Oct 25, 2012	212.51	212.61	208.45	211.16	30,757	+0.10(+0.05%)
Oct 24, 2012	214.73	215.31	210.09	211.06	38,445	-2.03(-0.95%)
Oct 23, 2012	210.28	214.06	208.74	213.09	64,670	-0.39(-0.18%)
Oct 19, 2012	214.83	216.38	210.19	213.48	91,430	-2.42(-1.12%)
Oct 18, 2012	206.90	219.57	206.61	215.89	156,823	+7.54(+3.62%)
Oct 17, 2012	200.13	208.84	199.75	208.35	76,352	+6.00(+2.96%)
Oct 16, 2012	200.33	203.23	200.33	202.36	42,330	+1.93(+0.96%)
Oct 15, 2012	197.91	200.52	197.43	200.42	21,471	+1.55(+0.78%)
Oct 12, 2012	202.74	202.74	197.91	198.88	31,120	-4.16(-2.05%)
Oct 11, 2012	200.33	204.68	199.65	203.03	53,614	+5.32(+2.69%)
Oct 10, 2012	198.97	199.75	196.75	197.72	39,643	-1.84(-0.92%)
Oct 09, 2012	199.65	201.29	198.20	199.55	30,532	+0.29(+0.15%)
Oct 08, 2012	199.17	199.84	197.43	199.26	32,714	-0.58(-0.29%)
Oct 05, 2012	200.42	203.32	199.46	199.84	33,574	-0.19(-0.10%)
Oct 04, 2012	200.91	201.78	199.07	200.04	48,921	-0.48(-0.24%)
Oct 03, 2012	206.22	206.71	199.46	200.52	63,879	-6.86(-3.31%)
Oct 02, 2012	207.77	208.25	203.71	207.38	78,596	-1.64(-0.79%)
Oct 01, 2012	208.35	210.67	206.13	209.03	57,320	+1.35(+0.65%)
Sep 28, 2012	207.87	208.64	202.55	207.68	59,968	+0.00(+0.00%)
Sep 27, 2012	206.03	208.25	203.37	207.68	47,368	+2.90(+1.42%)
Sep 26, 2012	205.65	207.14	200.33	204.77	73,860	-0.87(-0.42%)
Sep 25, 2012	213.67	214.73	205.26	205.65	86,051	-6.86(-3.23%)
Sep 24, 2012	216.38	216.76	210.87	212.51	77,396	-4.35(-2.01%)
Sep 21, 2012	220.34	221.50	216.13	216.86	97,497	-2.61(-1.19%)
Sep 20, 2012	220.63	221.60	217.92	219.47	69,903	-2.80(-1.26%)
Sep 19, 2012	227.69	227.69	220.15	222.27	84,984	-4.93(-2.17%)
Sep 18, 2012	230.01	230.10	226.14	227.21	45,661	-1.64(-0.72%)
Sep 17, 2012	234.55	234.55	228.17	228.85	66,230	-6.96(-2.95%)
Sep 14, 2012	236.39	238.79	234.07	235.81	87,219	+0.58(+0.25%)
Sep 13, 2012	232.62	236.49	230.80	235.23	68,886	+2.71(+1.16%)
Sep 12, 2012	234.36	234.46	229.04	232.52	105,398	-3.00(-1.27%)
Sep 11, 2012	234.07	237.55	234.07	235.52	72,430	+3.09(+1.33%)
Sep 10, 2012	232.81	236.10	229.53	232.43	53,542	-0.58(-0.25%)
Sep 07, 2012	226.43	234.84	226.24	233.01	61,051	+7.83(+3.48%)
Sep 06, 2012	219.47	226.29	217.92	225.17	79,023	+7.64(+3.51%)
Sep 05, 2012	212.70	219.37	212.51	217.54	88,333	+4.54(+2.13%)
Sep 04, 2012	217.05	217.63	211.54	212.99	68,612	-3.87(-1.78%)
Aug 31, 2012	214.15	218.31	212.46	216.86	33,165	+4.25(+2.00%)
Aug 30, 2012	215.02	215.41	212.12	212.61	29,590	-3.96(-1.83%)
Aug 29, 2012	213.57	217.63	213.57	216.57	28,448	+2.22(+1.04%)
Aug 27, 2012	215.41	216.86	213.77	214.35	47,199	-1.06(-0.49%)
Aug 24, 2012	216.57	217.83	214.35	215.41	39,690	-1.64(-0.76%)
Aug 23, 2012	219.18	220.82	216.57	217.05	70,283	-2.03(-0.93%)
Aug 22, 2012	209.41	220.92	208.45	219.08	108,470	+9.28(+4.42%)
Aug 21, 2012	212.12	212.90	208.06	209.80	38,624	-1.26(-0.60%)
Aug 20, 2012	211.64	212.22	208.25	211.06	39,957	-0.68(-0.32%)
Aug 17, 2012	212.61	214.44	211.35	211.74	55,818	-0.87(-0.41%)
Aug 16, 2012	212.80	214.54	211.74	212.61	51,929	+0.29(+0.14%)
Aug 15, 2012	209.41	212.80	207.97	212.32	34,473	+1.74(+0.83%)
Aug 14, 2012	211.74	213.96	209.61	210.57	24,927	-0.68(-0.32%)
Aug 13, 2012	215.12	215.51	210.00	211.25	23,051	-3.19(-1.49%)
Aug 10, 2012	213.48	216.38	212.80	214.44	28,596	-0.97(-0.45%)
Aug 09, 2012	209.41	215.41	209.32	215.41	39,271	+5.41(+2.58%)
Aug 08, 2012	210.38	212.32	208.25	210.00	43,057	-1.84(-0.87%)
Aug 07, 2012	210.96	212.99	210.67	211.83	42,281	+1.55(+0.74%)
Aug 06, 2012	210.57	211.54	209.12	210.28	48,916	-0.77(-0.37%)
Aug 03, 2012	217.05	217.25	210.77	211.06	52,948	-1.74(-0.82%)
Aug 02, 2012	222.27	224.01	206.71	212.80	96,241	-11.70(-5.21%)
Aug 01, 2012	226.82	228.37	223.72	224.50	42,180	-1.16(-0.51%)
Jul 31, 2012	224.11	226.70	222.56	225.66	57,609	+1.45(+0.65%)
Jul 30, 2012	227.69	228.27	222.95	224.21	44,783	-3.29(-1.44%)
Jul 27, 2012	222.95	229.14	222.37	227.50	38,042	+6.87(+3.11%)
Jul 26, 2012	224.59	224.59	216.57	220.63	43,960	-0.97(-0.44%)
Jul 25, 2012	223.53	223.82	218.50	221.60	30,579	-0.10(-0.04%)
Jul 24, 2012	228.17	228.75	218.60	221.69	39,083	-5.99(-2.63%)
Jul 23, 2012	226.62	228.46	223.92	227.69	41,981	-3.19(-1.38%)
Jul 20, 2012	230.30	232.33	228.66	230.88	57,226	-1.35(-0.58%)
Jul 19, 2012	233.49	235.91	230.59	232.23	82,569	+0.39(+0.17%)
Jul 18, 2012	232.43	235.23	227.50	231.85	82,230	+2.22(+0.97%)
Jul 17, 2012	230.30	233.59	227.59	229.62	63,452	+1.16(+0.51%)
Jul 16, 2012	227.01	229.62	225.75	228.46	53,374	+0.48(+0.21%)
Jul 13, 2012	226.24	229.43	225.17	227.98	55,910	+3.09(+1.38%)
Jul 12, 2012	227.21	227.39	223.05	224.88	93,266	-4.84(-2.10%)
Jul 11, 2012	223.05	229.81	221.79	229.72	175,574	+9.96(+4.53%)
Jul 10, 2012	227.01	228.17	217.25	219.76	53,646	-5.61(-2.49%)
Jul 09, 2012	226.43	227.88	223.53	225.37	70,125	-0.29(-0.13%)
Jul 06, 2012	223.92	226.04	223.24	225.66	33,223	-2.61(-1.14%)
Jul 05, 2012	224.59	229.62	223.82	228.27	64,345	+3.58(+1.59%)
Jul 03, 2012	218.70	226.04	218.70	224.69	30,230	+6.48(+2.97%)