Intrepid Potash Inc (NY: IPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.58	21.20	20.53	20.86	89,900	+0.46(+2.25%)
Mar 27, 2024	19.00	20.48	18.86	20.40	153,277	+1.47(+7.77%)
Mar 26, 2024	18.87	19.11	18.59	18.93	84,824	+0.17(+0.91%)
Mar 25, 2024	18.71	18.95	18.63	18.76	73,973	+0.18(+0.97%)
Mar 22, 2024	19.41	19.41	18.55	18.58	108,168	-0.91(-4.67%)
Mar 21, 2024	19.79	19.88	19.37	19.49	105,524	-0.22(-1.12%)
Mar 20, 2024	19.04	19.94	18.92	19.71	115,613	+0.49(+2.55%)
Mar 19, 2024	19.57	19.66	19.20	19.22	70,099	-0.32(-1.64%)
Mar 18, 2024	19.39	19.94	19.12	19.54	86,166	+0.17(+0.88%)
Mar 15, 2024	18.46	19.60	18.35	19.37	208,881	+0.86(+4.65%)
Mar 14, 2024	19.14	19.14	18.32	18.51	113,776	-0.73(-3.79%)
Mar 13, 2024	19.84	20.41	19.16	19.24	162,564	-0.74(-3.70%)
Mar 12, 2024	20.19	20.34	19.85	19.98	173,966	-0.27(-1.33%)
Mar 11, 2024	20.04	20.46	20.01	20.25	158,142	+0.04(+0.20%)
Mar 08, 2024	22.01	22.29	19.72	20.21	363,861	-2.44(-10.77%)
Mar 07, 2024	21.15	23.25	21.15	22.65	200,185	+1.25(+5.84%)
Mar 06, 2024	21.35	21.55	21.18	21.40	103,635	+0.26(+1.23%)
Mar 05, 2024	20.81	21.27	20.74	21.14	127,324	+0.05(+0.24%)
Mar 04, 2024	21.00	21.27	20.91	21.09	92,110	+0.02(+0.09%)
Mar 01, 2024	21.26	21.33	20.99	21.07	73,335	-0.01(-0.05%)
Feb 29, 2024	21.35	21.46	20.87	21.08	95,308	+0.01(+0.05%)
Feb 28, 2024	20.77	21.33	20.75	21.07	109,421	+0.01(+0.05%)
Feb 27, 2024	20.95	21.38	20.84	21.06	71,909	+0.38(+1.84%)
Feb 26, 2024	20.30	20.70	20.27	20.68	68,562	+0.12(+0.58%)
Feb 23, 2024	20.39	20.65	20.12	20.56	90,903	+0.09(+0.44%)
Feb 22, 2024	20.36	20.90	20.05	20.47	101,510	+0.11(+0.54%)
Feb 21, 2024	20.11	20.58	19.90	20.36	107,018	+0.20(+0.99%)
Feb 20, 2024	19.89	20.32	19.87	20.16	109,871	-0.10(-0.49%)
Feb 16, 2024	19.78	20.45	19.50	20.26	98,352	+0.27(+1.35%)
Feb 15, 2024	19.51	20.35	19.51	19.99	129,026	+0.62(+3.20%)
Feb 14, 2024	19.42	19.48	18.89	19.37	112,399	+0.32(+1.68%)
Feb 13, 2024	18.67	19.13	18.55	19.05	267,567	-0.31(-1.60%)
Feb 12, 2024	18.59	19.66	18.59	19.36	117,115	+0.74(+3.97%)
Feb 09, 2024	17.79	18.80	17.79	18.62	189,516	+0.80(+4.49%)
Feb 08, 2024	17.75	18.04	17.65	17.82	123,430	-0.03(-0.17%)
Feb 07, 2024	17.95	17.96	17.52	17.85	147,136	-0.05(-0.28%)
Feb 06, 2024	17.77	18.33	17.77	17.90	125,228	-0.04(-0.22%)
Feb 05, 2024	18.15	18.24	17.56	17.94	136,369	-0.40(-2.18%)
Feb 02, 2024	18.30	18.48	18.06	18.34	117,891	-0.37(-1.98%)
Feb 01, 2024	18.76	18.94	18.24	18.71	96,247	+0.31(+1.68%)
Jan 31, 2024	19.38	19.46	18.36	18.40	172,542	-1.15(-5.88%)
Jan 30, 2024	19.90	20.03	19.55	19.55	52,780	-0.60(-2.98%)
Jan 29, 2024	19.89	20.20	19.59	20.15	89,000	+0.23(+1.15%)
Jan 26, 2024	20.14	20.41	19.84	19.92	52,691	-0.04(-0.20%)
Jan 25, 2024	20.23	20.32	19.61	19.96	78,715	+0.13(+0.66%)
Jan 24, 2024	20.18	20.18	19.40	19.83	89,487	+0.24(+1.23%)
Jan 23, 2024	20.08	20.36	19.57	19.59	97,309	-0.11(-0.56%)
Jan 22, 2024	19.53	20.10	19.41	19.70	79,072	+0.27(+1.39%)
Jan 19, 2024	19.23	19.46	18.81	19.43	117,793	+0.27(+1.41%)
Jan 18, 2024	19.29	19.37	18.91	19.16	108,405	+0.02(+0.10%)
Jan 17, 2024	19.11	19.38	18.89	19.14	122,565	-0.24(-1.24%)
Jan 16, 2024	19.97	20.22	19.35	19.38	106,894	-0.74(-3.68%)
Jan 12, 2024	20.64	20.77	19.90	20.12	85,978	-0.14(-0.69%)
Jan 11, 2024	20.27	20.49	19.91	20.26	74,928	-0.13(-0.64%)
Jan 10, 2024	20.29	20.67	20.00	20.39	87,408	+0.01(+0.05%)
Jan 09, 2024	20.89	20.89	20.19	20.38	107,930	-0.75(-3.55%)
Jan 08, 2024	21.13	21.28	20.66	21.13	83,345	-0.25(-1.17%)
Jan 05, 2024	21.50	21.82	21.14	21.38	161,003	-0.25(-1.16%)
Jan 04, 2024	22.67	22.67	21.62	21.63	98,395	-1.02(-4.50%)
Jan 03, 2024	23.61	23.61	22.58	22.65	119,297	-1.23(-5.15%)
Jan 02, 2024	23.64	24.65	23.51	23.88	102,570	-0.01(-0.04%)
Dec 29, 2023	24.54	24.78	23.51	23.89	146,562	-0.60(-2.45%)
Dec 28, 2023	24.75	25.10	24.40	24.49	87,776	-0.42(-1.69%)
Dec 27, 2023	25.34	25.50	24.69	24.91	97,438	-0.29(-1.15%)
Dec 26, 2023	24.97	25.36	24.84	25.20	106,691	+0.43(+1.74%)
Dec 22, 2023	25.45	25.69	24.29	24.77	125,530	-0.24(-0.96%)
Dec 21, 2023	25.11	25.61	24.33	25.01	126,328	+0.40(+1.63%)
Dec 20, 2023	25.33	26.24	24.53	24.61	226,862	-0.72(-2.84%)
Dec 19, 2023	23.40	25.44	22.99	25.33	243,586	+2.34(+10.18%)
Dec 18, 2023	23.70	23.70	22.86	22.99	167,332	-0.34(-1.46%)
Dec 15, 2023	23.30	23.75	22.55	23.33	336,263	+0.16(+0.69%)
Dec 14, 2023	20.29	23.40	20.29	23.17	635,857	+3.91(+20.30%)
Dec 13, 2023	18.30	19.37	18.28	19.26	164,908	+0.80(+4.33%)
Dec 12, 2023	18.99	18.99	18.32	18.46	132,430	-0.63(-3.30%)
Dec 11, 2023	19.34	19.55	18.95	19.09	114,423	-0.36(-1.85%)
Dec 08, 2023	19.37	19.86	19.23	19.45	69,003	-0.05(-0.26%)
Dec 07, 2023	19.38	19.74	19.12	19.50	94,160	+0.31(+1.62%)
Dec 06, 2023	19.48	19.79	19.10	19.19	126,991	-0.03(-0.16%)
Dec 05, 2023	20.01	20.01	19.20	19.22	101,461	-0.82(-4.09%)
Dec 04, 2023	20.73	20.98	19.85	20.04	104,465	-0.81(-3.88%)
Dec 01, 2023	20.41	21.58	20.23	20.85	202,109	+0.31(+1.51%)
Nov 30, 2023	19.98	20.79	19.83	20.54	499,197	+0.64(+3.22%)
Nov 29, 2023	19.71	20.00	19.59	19.90	142,903	+0.59(+3.06%)
Nov 28, 2023	19.15	19.46	18.93	19.31	132,474	+0.09(+0.47%)
Nov 27, 2023	19.49	19.49	19.07	19.22	76,511	-0.38(-1.94%)
Nov 24, 2023	19.23	19.65	19.23	19.60	35,306	+0.33(+1.71%)
Nov 22, 2023	19.19	19.34	18.91	19.27	85,781	-0.03(-0.16%)
Nov 21, 2023	19.38	19.64	19.17	19.30	73,337	-0.19(-0.97%)
Nov 20, 2023	19.47	19.61	19.19	19.49	80,663	-0.06(-0.31%)
Nov 17, 2023	19.96	19.96	19.18	19.55	71,837	-0.05(-0.26%)
Nov 16, 2023	20.12	20.39	19.52	19.60	80,502	-0.77(-3.78%)
Nov 15, 2023	20.00	20.49	19.78	20.37	144,457	+0.41(+2.05%)
Nov 14, 2023	18.55	19.96	18.55	19.96	141,914	+1.67(+9.13%)
Nov 13, 2023	17.93	18.44	17.90	18.29	171,975	+0.01(+0.05%)
Nov 10, 2023	18.39	18.70	17.85	18.28	180,333	-0.26(-1.40%)
Nov 09, 2023	19.76	20.00	18.51	18.54	161,531	-1.22(-6.17%)
Nov 08, 2023	20.10	20.40	19.58	19.76	126,416	-0.24(-1.20%)
Nov 07, 2023	20.40	20.50	19.99	20.00	145,401	-0.59(-2.87%)
Nov 06, 2023	21.09	21.39	20.28	20.59	93,595	-0.41(-1.95%)
Nov 03, 2023	21.41	21.79	20.96	21.00	73,935	+0.29(+1.40%)
Nov 02, 2023	19.89	20.74	19.88	20.71	155,899	+0.75(+3.76%)
Nov 01, 2023	19.80	20.05	19.42	19.96	117,991	+0.07(+0.35%)
Oct 31, 2023	20.63	20.63	19.84	19.89	75,516	-0.65(-3.16%)
Oct 30, 2023	21.00	21.35	20.41	20.54	55,771	+0.04(+0.20%)
Oct 27, 2023	20.62	20.69	20.25	20.50	64,660	-0.23(-1.11%)
Oct 26, 2023	20.53	21.00	20.53	20.73	61,243	+0.26(+1.27%)
Oct 25, 2023	20.50	20.70	20.28	20.47	83,199	-0.11(-0.53%)
Oct 24, 2023	20.37	20.87	20.28	20.58	79,620	+0.46(+2.29%)
Oct 23, 2023	20.49	20.85	20.05	20.12	100,808	-0.83(-3.96%)
Oct 20, 2023	21.15	21.38	20.86	20.95	122,933	-0.20(-0.95%)
Oct 19, 2023	21.52	21.75	21.03	21.15	72,792	-0.51(-2.35%)
Oct 18, 2023	21.11	21.94	21.11	21.66	109,191	+0.20(+0.93%)
Oct 17, 2023	21.40	22.14	21.32	21.46	175,302	-0.05(-0.23%)
Oct 16, 2023	22.30	22.30	21.36	21.51	154,759	-0.47(-2.14%)
Oct 13, 2023	21.88	22.28	21.68	21.98	83,405	+0.07(+0.32%)
Oct 12, 2023	22.57	22.57	21.60	21.91	89,492	-0.52(-2.32%)
Oct 11, 2023	22.98	23.23	22.28	22.43	56,325	-0.56(-2.44%)
Oct 10, 2023	22.58	23.32	22.58	22.99	82,530	+0.42(+1.86%)
Oct 09, 2023	22.04	22.74	22.00	22.57	86,142	+0.29(+1.30%)
Oct 06, 2023	22.75	22.90	22.22	22.28	57,082	-0.57(-2.49%)
Oct 05, 2023	22.39	23.05	22.27	22.85	98,566	+0.35(+1.56%)
Oct 04, 2023	22.51	22.74	22.18	22.50	66,315	-0.08(-0.35%)
Oct 03, 2023	23.28	23.37	22.25	22.58	164,514	-1.16(-4.89%)
Oct 02, 2023	24.78	25.03	23.36	23.74	113,498	-1.42(-5.64%)
Sep 29, 2023	24.89	25.54	24.89	25.16	76,366	+0.40(+1.62%)
Sep 28, 2023	24.64	24.90	24.20	24.76	57,484	+0.22(+0.90%)
Sep 27, 2023	24.73	25.09	24.40	24.54	48,450	-0.06(-0.24%)
Sep 26, 2023	24.60	25.16	24.45	24.60	75,393	-0.17(-0.69%)
Sep 25, 2023	24.10	24.79	24.49	24.77	52,215	+0.54(+2.23%)
Sep 22, 2023	24.46	24.90	24.17	24.23	58,873	-0.39(-1.58%)
Sep 21, 2023	24.69	24.82	24.25	24.62	69,373	-0.26(-1.05%)
Sep 20, 2023	25.02	25.81	24.86	24.88	98,211	-0.05(-0.20%)
Sep 19, 2023	24.43	25.04	24.43	24.93	61,154	+0.43(+1.76%)
Sep 18, 2023	24.98	24.98	24.22	24.50	69,182	-0.36(-1.45%)
Sep 15, 2023	25.66	25.97	24.67	24.86	275,807	-0.91(-3.53%)
Sep 14, 2023	25.20	25.88	25.19	25.77	83,632	+1.01(+4.08%)
Sep 13, 2023	24.76	25.06	24.35	24.76	78,654	+0.11(+0.45%)
Sep 12, 2023	24.44	25.06	24.34	24.65	87,038	+0.01(+0.04%)
Sep 11, 2023	25.95	26.00	24.55	24.64	87,154	-0.73(-2.88%)
Sep 08, 2023	24.38	25.43	24.38	25.37	83,988	+0.76(+3.09%)
Sep 07, 2023	24.92	25.30	24.15	24.61	204,805	-0.45(-1.80%)
Sep 06, 2023	26.88	27.06	24.89	25.06	140,356	-1.89(-7.01%)
Sep 05, 2023	27.81	27.81	26.81	26.95	136,833	-0.74(-2.67%)
Sep 01, 2023	27.06	28.00	27.06	27.69	120,250	+0.86(+3.21%)
Aug 31, 2023	27.03	27.31	26.58	26.83	100,978	-0.18(-0.67%)
Aug 30, 2023	26.98	27.18	26.66	27.01	91,599	-0.14(-0.52%)
Aug 29, 2023	25.88	27.20	25.66	27.15	192,040	+1.26(+4.87%)
Aug 28, 2023	25.75	26.44	25.75	25.89	71,094	+0.23(+0.90%)
Aug 25, 2023	26.02	26.31	25.45	25.66	63,819	-0.12(-0.47%)
Aug 24, 2023	24.86	26.13	24.79	25.78	117,883	+0.75(+3.00%)
Aug 23, 2023	25.41	25.62	25.02	25.03	71,639	-0.44(-1.73%)
Aug 22, 2023	25.85	26.23	25.18	25.47	87,018	-0.36(-1.39%)
Aug 21, 2023	25.90	26.07	24.87	25.83	108,896	-0.11(-0.42%)
Aug 18, 2023	25.34	26.29	25.28	25.94	86,889	+0.27(+1.05%)
Aug 17, 2023	25.66	25.97	25.42	25.67	70,981	+0.16(+0.63%)
Aug 16, 2023	25.40	25.99	25.19	25.51	105,186	+0.01(+0.04%)
Aug 15, 2023	26.34	26.45	25.30	25.50	119,291	-1.11(-4.17%)
Aug 14, 2023	26.97	27.47	26.05	26.61	152,134	-0.94(-3.41%)
Aug 11, 2023	27.28	28.30	26.90	27.55	174,224	+0.30(+1.10%)
Aug 10, 2023	27.87	28.14	27.04	27.25	144,516	-0.45(-1.62%)
Aug 09, 2023	26.70	27.74	26.70	27.70	251,785	+1.06(+3.98%)
Aug 08, 2023	25.16	26.70	25.00	26.64	266,363	-0.07(-0.26%)
Aug 07, 2023	27.12	27.81	26.31	26.71	165,699	-0.41(-1.51%)
Aug 04, 2023	25.38	27.47	25.18	27.12	206,240	+2.13(+8.52%)
Aug 03, 2023	26.18	26.37	23.62	24.99	508,917	-1.79(-6.68%)
Aug 02, 2023	26.78	27.00	26.20	26.78	160,944	-0.33(-1.22%)
Aug 01, 2023	27.29	27.36	26.62	27.11	124,481	-0.39(-1.42%)
Jul 31, 2023	27.44	27.74	27.25	27.50	127,181	+0.09(+0.33%)
Jul 28, 2023	27.50	27.87	26.61	27.41	159,008	-0.03(-0.11%)
Jul 27, 2023	27.99	28.22	27.00	27.44	370,301	+0.70(+2.62%)
Jul 26, 2023	25.71	26.75	25.71	26.74	163,581	+0.92(+3.56%)
Jul 25, 2023	26.08	26.44	25.80	25.82	100,944	-0.23(-0.88%)
Jul 24, 2023	25.61	26.40	25.43	26.05	162,357	+0.53(+2.08%)
Jul 21, 2023	26.20	26.20	25.44	25.52	110,489	-0.63(-2.41%)
Jul 20, 2023	26.37	26.70	25.21	26.15	161,706	+0.20(+0.77%)
Jul 19, 2023	26.32	26.91	25.59	25.95	192,086	-0.10(-0.38%)
Jul 18, 2023	24.07	26.36	24.00	26.05	248,172	+1.82(+7.51%)
Jul 17, 2023	24.46	24.88	24.20	24.23	175,258	+0.13(+0.54%)
Jul 14, 2023	23.97	24.25	23.63	24.10	162,706	+0.16(+0.67%)
Jul 13, 2023	24.27	24.53	23.90	23.94	160,359	-0.37(-1.52%)
Jul 12, 2023	25.29	25.40	24.21	24.31	160,322	-0.29(-1.18%)
Jul 11, 2023	25.19	25.28	23.83	24.60	230,727	-0.52(-2.07%)
Jul 10, 2023	25.15	25.85	24.76	25.12	209,480	-0.28(-1.10%)
Jul 07, 2023	23.36	26.09	23.36	25.40	480,225	+2.15(+9.25%)
Jul 06, 2023	22.79	23.30	22.24	23.25	258,138	+0.09(+0.39%)
Jul 05, 2023	23.01	23.57	22.50	23.16	168,901	+0.16(+0.70%)
Jul 03, 2023	22.41	23.23	22.41	23.00	73,177	+0.31(+1.37%)
Jun 30, 2023	22.71	23.05	22.51	22.69	160,156	+0.26(+1.16%)
Jun 29, 2023	21.31	22.47	21.31	22.43	134,468	+1.11(+5.21%)
Jun 28, 2023	21.51	21.54	21.08	21.32	71,551	-0.22(-1.02%)
Jun 27, 2023	21.19	21.66	20.87	21.54	135,425	+0.30(+1.41%)
Jun 26, 2023	21.03	21.59	21.03	21.24	115,225	+0.22(+1.05%)
Jun 23, 2023	20.62	21.17	20.62	21.02	196,820	-0.13(-0.61%)
Jun 22, 2023	21.31	21.60	20.75	21.15	94,780	-0.38(-1.76%)
Jun 21, 2023	21.03	21.82	20.77	21.53	159,880	+0.35(+1.65%)
Jun 20, 2023	21.52	21.61	20.65	21.18	236,662	-0.47(-2.17%)
Jun 16, 2023	22.04	22.04	21.25	21.65	221,698	-0.11(-0.51%)
Jun 15, 2023	21.40	21.95	21.40	21.76	137,973	+1.59(+7.88%)
May 08, 2023	21.20	21.78	20.15	20.17	318,613	-0.75(-3.59%)
May 05, 2023	21.88	22.05	20.82	20.92	306,722	-0.44(-2.06%)
May 04, 2023	24.30	24.30	20.89	21.36	567,444	-4.15(-16.27%)
May 03, 2023	25.63	26.21	25.42	25.51	164,130	-0.09(-0.35%)
May 02, 2023	25.75	25.77	24.64	25.60	117,467	-0.39(-1.50%)
May 01, 2023	25.63	26.12	25.50	25.99	119,292	+0.21(+0.81%)
Apr 28, 2023	25.26	25.83	25.15	25.78	112,145	+0.36(+1.42%)
Apr 27, 2023	25.56	25.56	24.77	25.42	170,644	-0.11(-0.43%)
Apr 26, 2023	25.21	25.74	25.18	25.53	92,846	+0.28(+1.11%)
Apr 25, 2023	25.97	26.08	25.21	25.25	122,826	-1.17(-4.43%)
Apr 24, 2023	25.75	26.48	25.72	26.42	111,535	+0.62(+2.40%)
Apr 21, 2023	26.20	26.36	25.61	25.80	166,596	-0.43(-1.64%)
Apr 20, 2023	26.08	26.55	26.08	26.23	108,644	-0.46(-1.72%)
Apr 19, 2023	26.26	26.90	25.89	26.69	205,028	+0.02(+0.07%)
Apr 18, 2023	27.64	27.67	26.27	26.67	166,730	-0.84(-3.05%)
Apr 17, 2023	27.30	27.89	27.14	27.51	123,010	+0.23(+0.84%)
Apr 14, 2023	27.95	28.35	27.12	27.28	180,473	-0.38(-1.37%)
Apr 13, 2023	27.17	27.88	26.85	27.66	168,931	+0.49(+1.80%)
Apr 12, 2023	27.69	27.76	27.00	27.17	152,265	-0.14(-0.51%)
Apr 11, 2023	27.20	27.73	26.93	27.31	218,882	+0.01(+0.04%)
Apr 10, 2023	26.57	27.70	26.45	27.30	184,421	+0.87(+3.29%)
Apr 06, 2023	26.79	26.79	26.18	26.43	136,039	-0.49(-1.82%)
Apr 05, 2023	26.92	27.00	26.27	26.92	126,083	-0.27(-0.99%)
Apr 04, 2023	27.87	27.92	26.32	27.19	157,062	-0.79(-2.82%)