Skip to main content

Intrepid Potash Inc (NY: IPI )

24.88 -0.19 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 186.21 201.58 186.21 200.81 80,795 +8.22(+4.27%)
Dec 30, 2008 193.56 195.88 188.92 192.59 115,338 -0.77(-0.40%)
Dec 29, 2008 178.48 197.43 175.67 193.37 118,167 +18.66(+10.68%)
Dec 26, 2008 165.13 175.38 163.68 174.71 30,515 +9.86(+5.98%)
Dec 24, 2008 168.52 168.52 162.43 164.84 29,658 +0.39(+0.23%)
Dec 23, 2008 172.19 176.16 161.94 164.46 113,487 -3.87(-2.30%)
Dec 22, 2008 178.77 183.41 165.42 168.32 83,392 -13.15(-7.25%)
Dec 19, 2008 170.35 188.82 160.01 181.47 307,624 -13.92(-7.13%)
Dec 18, 2008 205.45 207.97 194.43 195.40 180,687 -5.41(-2.70%)
Dec 17, 2008 189.50 204.68 187.56 200.81 264,526 +9.38(+4.90%)
Dec 16, 2008 193.17 193.37 189.01 191.43 238,307 +10.92(+6.05%)
Dec 15, 2008 184.47 189.88 174.32 180.51 87,702 -1.74(-0.95%)
Dec 12, 2008 164.26 184.95 158.08 182.25 96,733 +12.28(+7.22%)
Dec 11, 2008 174.13 186.12 167.26 169.97 115,548 -6.38(-3.62%)
Dec 10, 2008 168.13 181.18 165.62 176.35 167,079 +13.63(+8.38%)
Dec 09, 2008 163.39 175.96 159.91 162.72 122,020 -3.00(-1.81%)
Dec 08, 2008 159.82 169.97 159.33 165.71 115,780 +14.31(+9.45%)
Dec 05, 2008 138.74 151.41 133.42 151.41 115,663 +7.44(+5.17%)
Dec 04, 2008 148.31 159.14 142.22 143.96 73,789 -7.44(-4.92%)
Dec 03, 2008 143.38 151.50 140.58 151.41 69,786 +2.13(+1.42%)
Dec 02, 2008 159.62 159.82 140.19 149.28 201,385 -10.54(-6.59%)
Dec 01, 2008 178.86 179.93 159.72 159.82 92,659 -25.81(-13.91%)
Nov 28, 2008 179.25 186.41 178.09 185.63 26,231 -0.58(-0.31%)
Nov 26, 2008 170.84 186.50 163.59 186.21 110,702 +13.15(+7.60%)
Nov 25, 2008 176.35 179.54 168.52 173.06 191,390 +3.29(+1.94%)
Nov 24, 2008 163.10 174.90 157.11 169.78 102,391 +15.28(+9.89%)
Nov 21, 2008 145.02 156.14 140.67 154.50 132,338 +15.86(+11.44%)
Nov 20, 2008 153.82 158.85 137.77 138.64 195,435 -20.98(-13.14%)
Nov 19, 2008 170.94 173.26 159.43 159.62 84,522 -12.96(-7.51%)
Nov 18, 2008 169.29 177.51 165.13 172.58 95,759 +3.48(+2.06%)
Nov 17, 2008 181.67 181.67 161.94 169.10 196,984 -22.53(-11.76%)
Nov 14, 2008 176.74 201.87 169.29 191.62 214,120 +6.86(+3.72%)
Nov 13, 2008 152.08 186.50 146.19 184.76 321,728 +36.06(+24.25%)
Nov 12, 2008 168.91 178.48 147.44 148.70 274,491 -39.45(-20.97%)
Nov 11, 2008 186.21 192.30 180.80 188.15 135,279 -9.96(-5.03%)
Nov 10, 2008 207.77 212.51 188.53 198.10 166,531 +1.06(+0.54%)
Nov 07, 2008 194.33 208.35 192.21 197.04 104,017 +8.89(+4.73%)
Nov 06, 2008 193.37 197.52 185.15 188.15 92,207 -14.02(-6.93%)
Nov 05, 2008 221.02 231.36 201.68 202.16 159,779 -26.01(-11.40%)
Nov 04, 2008 217.34 234.46 213.86 228.17 179,522 +27.75(+13.84%)
Nov 03, 2008 213.28 218.50 198.59 200.42 61,226 -9.76(-4.65%)
Oct 31, 2008 194.04 211.54 194.04 210.19 113,287 +6.96(+3.43%)
Oct 30, 2008 186.79 210.28 176.45 203.23 192,557 +26.59(+15.05%)
Oct 29, 2008 168.42 187.28 165.38 176.64 196,976 +11.89(+7.22%)
Oct 28, 2008 169.19 169.19 152.86 164.75 133,644 +9.28(+5.97%)
Oct 27, 2008 160.20 174.03 155.47 155.47 124,578 -4.74(-2.96%)
Oct 24, 2008 145.02 167.07 145.02 160.20 145,980 -7.15(-4.27%)
Oct 23, 2008 177.22 178.86 159.53 167.36 213,654 +5.22(+3.22%)
Oct 22, 2008 175.19 180.31 135.36 162.14 167,147 -22.62(-12.25%)
Oct 21, 2008 192.40 194.82 184.47 184.76 112,860 -14.41(-7.23%)
Oct 20, 2008 184.66 200.13 178.86 199.17 167,978 +24.94(+14.32%)
Oct 17, 2008 177.80 187.85 169.68 174.22 293,132 -7.06(-3.89%)
Oct 16, 2008 197.33 200.62 157.11 181.28 283,634 -8.80(-4.63%)
Oct 15, 2008 231.36 231.36 188.72 190.08 209,053 -44.38(-18.93%)
Oct 14, 2008 253.41 256.40 227.78 234.46 236,093 -2.51(-1.06%)
Oct 13, 2008 226.53 236.97 213.28 236.97 137,028 +33.94(+16.71%)
Oct 10, 2008 186.02 232.04 186.02 203.03 262,753 -1.45(-0.71%)
Oct 09, 2008 218.21 237.65 197.52 204.48 287,089 -5.51(-2.62%)
Oct 08, 2008 185.05 220.73 184.86 210.00 284,662 +11.02(+5.54%)
Oct 07, 2008 220.92 230.40 195.78 198.97 224,704 -12.47(-5.90%)
Oct 06, 2008 211.25 216.47 183.89 211.44 289,953 -18.18(-7.92%)
Oct 03, 2008 236.29 262.59 227.78 229.62 317,787 +4.06(+1.80%)
Oct 02, 2008 250.70 267.43 202.94 225.56 890,582 -61.10(-21.32%)
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.