Intrepid Potash Inc (NY: IPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	237.94	238.13	233.49	235.23	34,219	+1.35(+0.58%)
Mar 29, 2012	232.33	235.62	230.10	233.88	33,284	-1.45(-0.62%)
Mar 28, 2012	239.10	239.39	230.97	235.33	35,886	-4.54(-1.89%)
Mar 27, 2012	242.09	245.52	239.39	239.87	39,846	-1.64(-0.68%)
Mar 26, 2012	240.26	242.19	238.81	241.51	35,522	+4.64(+1.96%)
Mar 23, 2012	236.10	239.00	233.78	236.87	34,392	+1.64(+0.70%)
Mar 22, 2012	237.74	239.97	232.62	235.23	47,436	-5.70(-2.37%)
Mar 21, 2012	243.64	244.61	238.90	240.93	51,362	-1.45(-0.60%)
Mar 20, 2012	242.67	246.74	238.61	242.38	100,707	+3.09(+1.29%)
Mar 19, 2012	238.90	241.42	236.29	239.29	59,536	-0.10(-0.04%)
Mar 16, 2012	230.59	240.55	229.72	239.39	121,675	+11.02(+4.83%)
Mar 15, 2012	227.40	231.17	227.21	228.37	43,881	+2.22(+0.98%)
Mar 14, 2012	231.26	232.43	225.56	226.14	56,920	-6.09(-2.62%)
Mar 13, 2012	230.01	232.23	227.50	232.23	54,379	+4.45(+1.95%)
Mar 12, 2012	227.40	229.81	226.43	227.78	49,133	+0.29(+0.13%)
Mar 09, 2012	226.14	229.24	224.01	227.50	38,884	+1.84(+0.81%)
Mar 08, 2012	223.82	226.82	223.34	225.66	56,472	+4.16(+1.88%)
Mar 07, 2012	223.14	224.01	220.44	221.50	35,664	+0.00(+0.00%)
Mar 06, 2012	230.10	230.10	219.95	221.50	98,954	-11.99(-5.13%)
Mar 05, 2012	242.48	243.16	232.14	233.49	67,015	-11.70(-4.77%)
Mar 02, 2012	247.51	252.63	244.80	245.19	34,261	-3.48(-1.40%)
Mar 01, 2012	245.57	251.18	245.57	248.67	57,897	+4.16(+1.70%)
Feb 29, 2012	251.96	253.31	244.22	244.51	78,039	-6.57(-2.62%)
Feb 28, 2012	248.76	253.21	248.76	251.09	45,245	+2.32(+0.93%)
Feb 27, 2012	248.67	250.02	245.38	248.76	29,929	-1.64(-0.66%)
Feb 24, 2012	252.34	254.47	249.44	250.41	29,844	-2.03(-0.80%)
Feb 23, 2012	249.63	253.31	247.12	252.44	49,647	+2.22(+0.89%)
Feb 22, 2012	244.12	252.00	242.48	250.22	80,325	+7.64(+3.15%)
Feb 21, 2012	242.67	247.60	240.84	242.58	107,062	+0.87(+0.36%)
Feb 17, 2012	246.93	246.93	241.13	241.71	76,142	-3.67(-1.50%)
Feb 16, 2012	236.10	255.63	232.23	245.38	134,575	+10.44(+4.44%)
Feb 15, 2012	233.59	235.91	231.36	234.94	73,371	+0.19(+0.08%)
Feb 14, 2012	239.68	240.64	232.04	234.75	39,297	-6.67(-2.76%)
Feb 13, 2012	239.97	242.87	237.84	241.42	33,682	+3.96(+1.67%)
Feb 10, 2012	241.71	242.09	236.97	237.45	43,466	-8.03(-3.27%)
Feb 09, 2012	244.41	246.25	242.19	245.48	35,484	+2.61(+1.08%)
Feb 08, 2012	243.74	245.87	240.55	242.87	38,139	+0.58(+0.24%)
Feb 07, 2012	238.32	243.06	236.68	242.29	91,525	+3.48(+1.46%)
Feb 06, 2012	240.35	243.25	238.42	238.81	36,124	-2.90(-1.20%)
Feb 03, 2012	243.25	243.83	239.58	241.71	49,726	+2.03(+0.85%)
Feb 02, 2012	237.55	241.13	235.91	239.68	40,504	+2.61(+1.10%)
Feb 01, 2012	232.52	238.32	231.46	237.07	61,103	+6.09(+2.64%)
Jan 31, 2012	240.16	240.16	226.63	230.97	99,555	-12.96(-5.31%)
Jan 30, 2012	243.83	245.87	240.84	243.93	28,800	-3.77(-1.52%)
Jan 27, 2012	240.64	248.57	239.97	247.70	48,999	+6.19(+2.56%)
Jan 26, 2012	242.58	245.77	239.29	241.51	68,343	-0.10(-0.04%)
Jan 25, 2012	237.26	242.09	233.78	241.61	52,548	+3.38(+1.42%)
Jan 24, 2012	240.06	240.35	235.23	238.23	42,569	-4.74(-1.95%)
Jan 23, 2012	244.99	247.41	242.38	242.96	47,583	-2.32(-0.95%)
Jan 20, 2012	242.38	246.06	242.00	245.28	45,850	+1.84(+0.75%)
Jan 19, 2012	242.87	245.67	240.84	243.45	81,724	+1.93(+0.80%)
Jan 18, 2012	237.16	242.38	232.33	241.51	91,166	+0.10(+0.04%)
Jan 17, 2012	242.96	244.80	239.48	241.42	77,365	+1.35(+0.56%)
Jan 13, 2012	233.97	241.03	232.81	240.06	72,785	+3.29(+1.39%)
Jan 12, 2012	234.75	237.94	230.10	236.78	93,292	-2.13(-0.89%)
Jan 11, 2012	236.29	239.10	233.49	238.90	76,504	+2.03(+0.86%)
Jan 10, 2012	225.56	236.87	225.56	236.87	93,973	+14.21(+6.38%)
Jan 09, 2012	220.53	223.05	217.54	222.66	61,336	+2.32(+1.05%)
Jan 06, 2012	223.14	223.63	219.57	220.34	44,427	-1.93(-0.87%)
Jan 05, 2012	219.95	226.04	219.47	222.27	51,784	+0.77(+0.35%)
Jan 04, 2012	225.27	226.14	219.18	221.50	45,278	+2.71(+1.24%)
Dec 30, 2011	216.67	220.44	216.67	218.79	46,046	+1.64(+0.76%)
Dec 29, 2011	214.73	219.08	211.74	217.15	38,678	+1.35(+0.63%)
Dec 28, 2011	226.43	226.43	215.51	215.80	46,477	-11.41(-5.02%)
Dec 27, 2011	227.21	228.94	226.14	227.21	27,684	-0.39(-0.17%)
Dec 23, 2011	228.27	228.94	224.50	227.59	33,644	+7.64(+3.47%)
Dec 21, 2011	219.18	221.02	216.28	219.95	47,393	+0.58(+0.26%)
Dec 20, 2011	210.38	221.69	209.12	219.37	133,761	+16.92(+8.36%)
Dec 19, 2011	210.96	212.12	201.58	202.45	52,438	-9.09(-4.30%)
Dec 16, 2011	209.71	213.77	209.32	211.54	79,484	+2.42(+1.16%)
Dec 15, 2011	210.77	211.74	207.00	209.12	94,093	+2.03(+0.98%)
Dec 14, 2011	202.55	210.96	200.91	207.09	133,028	+2.90(+1.42%)
Dec 13, 2011	207.19	211.93	203.13	204.19	132,820	+1.26(+0.62%)
Dec 12, 2011	207.87	209.61	200.62	202.94	84,021	-7.83(-3.72%)
Dec 09, 2011	211.64	212.61	208.25	210.77	102,138	-0.68(-0.32%)
Dec 08, 2011	221.98	222.74	210.57	211.44	48,701	-13.25(-5.90%)
Dec 07, 2011	224.01	226.24	222.08	224.69	42,494	-0.77(-0.34%)
Dec 06, 2011	222.95	227.69	221.11	225.46	86,400	+3.77(+1.70%)
Dec 05, 2011	226.53	227.01	219.08	221.69	59,775	-0.39(-0.17%)
Dec 02, 2011	229.24	229.24	221.31	222.08	46,293	-3.58(-1.59%)
Dec 01, 2011	223.63	230.10	223.43	225.66	48,566	+1.74(+0.78%)
Nov 30, 2011	223.63	225.66	221.69	223.92	71,384	+8.51(+3.95%)
Nov 29, 2011	218.79	220.73	215.38	215.41	44,483	-3.19(-1.46%)
Nov 28, 2011	220.82	223.82	216.47	218.60	45,382	+7.25(+3.43%)
Nov 25, 2011	214.64	217.50	210.77	211.35	22,051	-3.38(-1.58%)
Nov 23, 2011	219.76	221.40	214.64	214.73	39,966	-7.73(-3.48%)
Nov 22, 2011	224.30	226.14	218.79	222.47	65,008	-1.84(-0.82%)
Nov 21, 2011	229.14	229.24	222.66	224.30	77,456	-6.77(-2.93%)
Nov 18, 2011	233.59	236.10	229.62	231.07	47,025	-0.39(-0.17%)
Nov 17, 2011	240.16	240.93	230.20	231.46	88,422	-8.31(-3.47%)
Nov 16, 2011	240.55	245.57	239.58	239.77	51,884	-3.48(-1.43%)
Nov 15, 2011	242.67	246.16	239.68	243.25	65,599	-1.26(-0.51%)
Nov 14, 2011	245.48	248.38	242.38	244.51	28,793	-2.80(-1.13%)
Nov 11, 2011	248.38	250.31	245.87	247.31	52,595	+2.13(+0.87%)
Nov 10, 2011	244.99	248.96	239.29	245.19	54,042	+4.93(+2.05%)
Nov 09, 2011	246.25	249.44	239.58	240.26	68,395	-14.99(-5.87%)
Nov 08, 2011	256.69	258.27	249.47	255.24	93,093	-0.58(-0.23%)
Nov 07, 2011	253.12	257.36	250.89	255.82	69,608	+2.13(+0.84%)
Nov 04, 2011	247.22	257.47	246.54	253.70	100,610	+5.51(+2.22%)
Nov 03, 2011	263.46	269.94	245.77	248.19	204,291	-18.85(-7.06%)
Nov 02, 2011	263.07	270.23	260.27	267.04	68,412	+10.83(+4.23%)
Nov 01, 2011	256.31	260.95	250.41	256.21	90,909	-12.86(-4.78%)
Oct 31, 2011	284.44	284.92	268.88	269.07	63,532	-19.82(-6.86%)
Oct 28, 2011	285.99	293.14	285.80	288.89	34,881	+0.68(+0.23%)
Oct 27, 2011	278.35	294.01	278.35	288.21	69,834	+15.37(+5.63%)
Oct 26, 2011	272.84	274.48	261.53	272.84	33,570	+6.77(+2.54%)
Oct 25, 2011	274.10	276.51	265.49	266.07	53,859	-10.63(-3.84%)
Oct 24, 2011	271.39	277.00	269.45	276.71	55,413	+8.89(+3.32%)
Oct 21, 2011	265.69	272.94	262.40	267.81	67,270	+6.77(+2.59%)
Oct 20, 2011	251.96	261.82	246.64	261.04	83,080	+9.38(+3.73%)
Oct 19, 2011	260.46	261.14	250.22	251.67	38,584	-10.15(-3.88%)
Oct 18, 2011	255.44	263.46	247.90	261.82	63,967	+5.51(+2.15%)
Oct 17, 2011	269.45	269.45	253.45	256.31	83,867	-15.28(-5.62%)
Oct 14, 2011	271.19	274.77	265.22	271.58	73,847	+3.67(+1.37%)
Oct 13, 2011	266.85	269.26	259.59	267.91	88,475	-0.97(-0.36%)
Oct 12, 2011	269.84	275.74	264.91	268.88	61,534	+0.39(+0.14%)
Oct 11, 2011	257.27	270.71	253.41	268.49	92,283	+8.99(+3.46%)
Oct 10, 2011	252.15	263.94	251.38	259.50	57,908	+14.60(+5.96%)
Oct 07, 2011	259.50	260.46	242.09	244.90	63,732	-12.18(-4.74%)
Oct 06, 2011	257.85	259.50	251.86	257.08	92,577	+13.05(+5.35%)
Oct 05, 2011	232.81	245.96	230.54	244.03	111,947	+11.99(+5.17%)
Oct 04, 2011	223.14	232.91	217.25	232.04	123,190	+3.09(+1.35%)
Oct 03, 2011	237.16	243.54	228.56	228.94	131,554	-11.50(-4.78%)
Sep 30, 2011	255.53	255.53	240.35	240.45	162,375	-21.46(-8.20%)
Sep 29, 2011	270.52	271.68	255.82	261.91	76,900	-1.74(-0.66%)
Sep 28, 2011	281.06	281.25	262.49	263.65	71,098	-16.73(-5.97%)
Sep 27, 2011	281.25	288.99	278.45	280.38	85,991	+8.41(+3.09%)
Sep 26, 2011	273.42	274.68	254.47	271.97	111,608	+0.77(+0.29%)
Sep 23, 2011	272.55	275.35	267.23	271.19	72,805	-3.00(-1.09%)
Sep 22, 2011	285.80	287.25	267.81	274.19	162,338	-24.65(-8.25%)
Sep 21, 2011	316.06	317.99	298.27	298.85	137,449	-18.18(-5.73%)
Sep 20, 2011	331.62	333.36	316.93	317.02	90,107	-12.76(-3.87%)
Sep 19, 2011	321.37	332.40	320.89	329.79	89,378	-0.29(-0.09%)
Sep 16, 2011	336.94	337.13	326.01	330.07	198,572	-6.57(-1.95%)
Sep 15, 2011	337.13	340.52	329.88	336.65	100,915	+5.32(+1.61%)
Sep 14, 2011	324.37	335.30	318.67	331.33	83,313	+9.76(+3.04%)
Sep 13, 2011	321.57	324.27	315.57	321.57	85,371	+0.10(+0.03%)
Sep 12, 2011	311.61	321.57	311.61	321.47	126,234	+1.45(+0.45%)
Sep 09, 2011	325.24	329.11	315.28	320.02	96,938	-9.96(-3.02%)
Sep 08, 2011	335.59	344.67	325.63	329.98	223,865	-8.90(-2.62%)
Sep 07, 2011	332.69	339.12	328.92	338.87	83,161	+13.63(+4.19%)
Sep 06, 2011	311.61	325.92	311.61	325.24	68,364	+4.74(+1.48%)
Sep 02, 2011	316.54	325.82	312.87	320.50	50,265	-5.12(-1.57%)
Sep 01, 2011	331.72	337.62	325.34	325.63	69,366	-5.22(-1.58%)
Aug 31, 2011	330.27	334.52	328.33	330.85	128,514	+3.96(+1.21%)
Aug 30, 2011	319.44	330.75	319.15	326.88	92,810	+5.51(+1.71%)
Aug 29, 2011	309.00	323.02	309.00	321.37	98,310	+17.98(+5.93%)
Aug 26, 2011	288.89	303.49	284.83	303.39	51,269	+10.64(+3.63%)
Aug 25, 2011	297.20	299.33	289.18	292.76	42,325	-2.61(-0.88%)
Aug 24, 2011	294.40	296.43	289.86	295.37	58,580	+0.87(+0.30%)
Aug 23, 2011	285.21	295.27	281.64	294.50	47,864	+11.31(+3.99%)
Aug 22, 2011	289.47	291.11	281.15	283.18	105,316	-3.00(-1.05%)
Aug 19, 2011	280.96	292.27	279.03	286.18	96,760	+0.87(+0.30%)
Aug 18, 2011	287.34	287.92	278.11	285.31	90,974	-13.34(-4.47%)
Aug 17, 2011	300.10	305.32	296.33	298.65	57,543	+0.58(+0.19%)
Aug 16, 2011	295.85	300.97	293.63	298.07	85,231	-1.35(-0.45%)
Aug 15, 2011	293.24	299.72	292.47	299.43	82,395	+11.02(+3.82%)
Aug 12, 2011	285.31	292.47	282.70	288.40	137,153	+6.67(+2.37%)
Aug 11, 2011	257.27	287.44	256.89	281.73	203,092	+27.26(+10.71%)
Aug 10, 2011	259.01	265.69	254.47	254.47	124,630	-10.06(-3.80%)
Aug 09, 2011	258.24	264.81	247.31	264.52	175,443	+12.28(+4.87%)
Aug 08, 2011	258.24	267.62	243.45	252.25	163,181	-23.40(-8.49%)
Aug 05, 2011	282.99	286.08	264.99	275.64	144,934	+0.00(+0.00%)
Aug 04, 2011	296.91	297.01	275.06	275.64	202,135	-28.81(-9.46%)
Aug 03, 2011	304.36	306.58	289.95	304.45	134,973	+0.48(+0.16%)
Aug 02, 2011	315.28	319.63	303.49	303.97	90,071	-15.28(-4.79%)
Aug 01, 2011	327.27	328.14	314.70	319.25	54,340	-2.22(-0.69%)
Jul 29, 2011	320.31	327.08	315.19	321.47	79,253	-4.83(-1.48%)
Jul 28, 2011	329.50	331.91	325.24	326.31	110,368	+8.99(+2.83%)
Jul 27, 2011	324.85	326.88	315.57	317.31	53,621	-10.06(-3.07%)
Jul 26, 2011	328.53	332.11	323.69	327.37	53,667	-1.74(-0.53%)
Jul 25, 2011	325.14	332.30	324.37	329.11	43,409	-1.64(-0.50%)
Jul 22, 2011	324.47	332.40	324.37	330.75	63,295	+5.61(+1.72%)
Jul 21, 2011	324.08	328.72	322.63	325.14	77,383	+2.51(+0.78%)
Jul 20, 2011	322.82	325.82	320.70	322.63	105,850	+4.06(+1.27%)
Jul 19, 2011	313.45	320.02	313.45	318.57	111,182	+12.76(+4.17%)
Jul 18, 2011	310.06	311.32	302.81	305.81	60,402	-5.51(-1.77%)
Jul 15, 2011	309.19	313.74	306.19	311.32	57,809	+4.35(+1.42%)
Jul 14, 2011	307.94	313.45	305.42	306.97	72,765	+1.35(+0.44%)
Jul 13, 2011	305.42	309.87	304.45	305.62	36,966	+2.71(+0.89%)
Jul 12, 2011	298.36	308.32	298.36	302.91	49,482	+2.03(+0.67%)
Jul 11, 2011	308.90	309.00	300.30	300.88	55,058	-12.28(-3.92%)
Jul 08, 2011	305.03	314.22	301.94	313.16	71,139	+2.80(+0.90%)
Jul 07, 2011	314.32	314.99	305.32	310.35	117,135	+0.48(+0.16%)
Jul 06, 2011	312.00	313.83	308.32	309.87	68,436	-2.90(-0.93%)
Jul 05, 2011	315.09	316.83	309.17	312.77	75,126	-1.16(-0.37%)
Jul 01, 2011	315.38	316.44	310.25	313.93	60,351	-0.29(-0.09%)
Jun 30, 2011	314.51	317.60	311.42	314.22	98,884	-4.64(-1.46%)
Jun 29, 2011	311.71	322.82	311.51	318.86	93,258	+9.86(+3.19%)
Jun 28, 2011	301.84	309.19	301.17	309.00	60,024	+9.09(+3.03%)
Jun 27, 2011	294.01	302.04	290.92	299.91	56,887	+4.64(+1.57%)
Jun 24, 2011	292.85	296.52	291.69	295.27	124,475	+3.38(+1.16%)
Jun 23, 2011	291.11	292.47	285.21	291.89	90,333	-4.54(-1.53%)
Jun 22, 2011	299.72	304.55	296.33	296.43	63,152	-3.58(-1.19%)
Jun 21, 2011	288.02	301.94	287.54	300.01	76,311	+18.95(+6.74%)
Jun 20, 2011	278.74	281.83	278.54	281.06	49,434	+0.58(+0.21%)
Jun 17, 2011	288.31	289.76	278.16	280.48	99,230	-3.58(-1.26%)
Jun 16, 2011	293.05	294.50	278.83	284.05	112,201	-9.77(-3.32%)
Jun 15, 2011	302.33	304.21	291.69	293.82	63,513	-11.99(-3.92%)
Jun 14, 2011	303.20	306.97	299.72	305.81	67,514	+6.57(+2.20%)
Jun 13, 2011	305.23	305.23	292.66	299.23	104,324	-5.41(-1.78%)
Jun 10, 2011	298.27	305.90	298.17	304.65	110,695	+4.45(+1.48%)
Jun 09, 2011	282.41	303.15	282.41	300.20	119,751	+20.30(+7.25%)
Jun 08, 2011	286.08	286.08	279.51	279.90	83,415	-7.06(-2.46%)
Jun 07, 2011	287.82	289.66	284.54	286.95	61,741	+1.64(+0.58%)
Jun 06, 2011	296.53	300.10	285.12	285.31	73,145	-11.22(-3.78%)
Jun 03, 2011	294.30	300.39	291.31	296.53	78,642	+2.13(+0.72%)
May 24, 2011	287.25	295.66	287.25	294.40	105,377	+7.73(+2.70%)
May 23, 2011	279.51	288.40	278.45	286.67	81,916	+1.74(+0.61%)
May 20, 2011	286.67	290.14	280.57	284.92	71,811	-3.19(-1.11%)
May 19, 2011	294.21	295.56	285.12	288.12	98,557	-3.77(-1.29%)
May 18, 2011	282.80	294.21	282.31	291.89	76,886	+10.35(+3.67%)
May 17, 2011	279.32	284.73	277.48	281.54	115,728	+0.48(+0.17%)
May 16, 2011	278.64	286.08	276.71	281.06	80,164	+1.26(+0.45%)
May 13, 2011	285.12	287.34	279.61	279.80	83,543	-5.70(-2.00%)
May 12, 2011	285.41	288.21	281.73	285.50	99,859	-2.03(-0.71%)
May 11, 2011	294.21	295.08	285.50	287.54	109,844	-8.99(-3.03%)
May 10, 2011	304.45	304.45	295.75	296.53	76,457	-6.09(-2.01%)
May 09, 2011	298.36	303.87	295.66	302.62	79,547	+3.29(+1.10%)
May 06, 2011	301.84	301.84	295.56	299.33	105,957	+4.64(+1.57%)
May 05, 2011	305.71	313.25	292.56	294.69	126,102	-15.86(-5.11%)
May 04, 2011	313.74	317.31	304.84	310.55	92,740	-3.77(-1.20%)
May 03, 2011	325.92	327.46	313.35	314.32	84,455	-12.76(-3.90%)
May 02, 2011	327.18	327.37	326.11	327.08	44,333	-4.16(-1.26%)
Apr 29, 2011	328.33	333.85	328.33	331.24	45,507	+2.32(+0.71%)
Apr 28, 2011	330.27	336.17	325.44	328.92	74,909	-2.61(-0.79%)
Apr 27, 2011	331.82	333.27	322.05	331.53	64,111	-0.19(-0.06%)
Apr 26, 2011	330.94	334.81	329.11	331.72	43,731	+1.64(+0.50%)
Apr 25, 2011	337.04	337.81	327.75	330.07	57,804	-5.90(-1.76%)
Apr 21, 2011	334.14	339.16	330.56	335.97	78,121	+4.93(+1.49%)
Apr 20, 2011	331.62	335.30	328.24	331.04	106,648	+6.09(+1.87%)
Apr 19, 2011	315.28	325.40	315.28	324.95	81,624	+10.54(+3.35%)
Apr 18, 2011	315.77	318.57	310.64	314.41	86,351	-7.06(-2.20%)
Apr 15, 2011	321.37	323.69	315.09	321.47	85,319	+1.45(+0.45%)
Apr 14, 2011	322.34	325.35	314.80	320.02	95,992	-4.16(-1.28%)
Apr 13, 2011	329.79	330.94	321.66	324.18	56,501	-2.32(-0.71%)
Apr 12, 2011	325.14	331.43	321.37	326.50	108,812	-2.03(-0.62%)
Apr 11, 2011	332.11	334.62	327.66	328.53	75,790	-4.74(-1.42%)
Apr 08, 2011	335.30	337.33	330.65	333.27	67,448	+1.45(+0.44%)
Apr 07, 2011	340.71	341.68	331.24	331.82	118,432	-8.31(-2.44%)
Apr 06, 2011	349.02	352.12	339.84	340.13	113,659	-9.09(-2.60%)
Apr 05, 2011	343.42	349.89	341.77	349.22	96,669	+5.61(+1.63%)
Apr 04, 2011	342.55	347.09	340.32	343.61	96,258	+3.29(+0.97%)