Skip to main content

Intrepid Potash Inc (NY: IPI )

24.68 +0.09 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.20 11.40 10.80 11.30 69,248 +0.30(+2.73%)
Sep 29, 2016 11.00 11.10 10.60 11.00 91,360 +0.30(+2.80%)
Sep 28, 2016 10.70 11.00 10.50 10.70 200,241 +0.00(+0.00%)
Sep 27, 2016 10.60 11.10 10.60 10.70 118,048 +0.00(+0.00%)
Sep 26, 2016 10.70 11.00 10.60 10.70 73,895 +0.10(+0.94%)
Sep 23, 2016 10.90 11.20 10.50 10.60 110,271 -0.30(-2.75%)
Sep 22, 2016 11.20 11.90 10.90 10.90 137,132 +0.00(+0.00%)
Sep 21, 2016 11.20 12.20 10.90 10.90 165,656 -0.10(-0.91%)
Sep 20, 2016 11.80 11.80 11.00 11.00 127,594 -0.50(-4.35%)
Sep 19, 2016 12.40 12.60 11.50 11.50 138,716 -0.90(-7.26%)
Sep 16, 2016 12.80 13.00 12.40 12.40 135,485 -0.50(-3.88%)
Sep 15, 2016 12.80 13.20 12.80 12.90 52,042 +0.10(+0.78%)
Sep 14, 2016 12.90 13.30 12.80 12.80 40,938 -0.10(-0.78%)
Sep 13, 2016 13.30 13.40 12.80 12.90 95,206 -0.40(-3.01%)
Sep 12, 2016 13.30 13.70 13.20 13.30 49,005 +0.00(+0.00%)
Sep 09, 2016 14.60 14.70 13.30 13.30 99,203 -1.40(-9.52%)
Sep 08, 2016 14.40 14.90 14.30 14.70 61,064 +0.20(+1.38%)
Sep 07, 2016 14.20 14.50 14.10 14.50 27,370 +0.30(+2.11%)
Sep 06, 2016 14.00 14.60 14.00 14.20 73,609 +0.20(+1.43%)
Sep 02, 2016 14.30 14.00 14.00 14.00 64,700 +0.10(+0.72%)
Sep 01, 2016 13.90 14.10 13.40 13.90 43,528 +0.10(+0.72%)
Aug 31, 2016 13.90 14.77 13.60 13.80 114,190 -0.20(-1.43%)
Aug 30, 2016 13.30 16.80 13.21 14.00 563,719 +0.90(+6.87%)
Aug 29, 2016 13.20 13.30 13.00 13.10 47,160 -0.10(-0.76%)
Aug 26, 2016 13.10 13.70 13.10 13.20 32,202 -0.20(-1.49%)
Aug 25, 2016 13.00 13.40 13.00 13.40 24,161 +0.10(+0.75%)
Aug 24, 2016 13.40 13.60 13.00 13.30 92,512 -0.20(-1.48%)
Aug 23, 2016 13.50 13.80 13.40 13.50 73,870 +0.00(+0.00%)
Aug 22, 2016 13.20 13.60 13.10 13.50 45,737 +0.20(+1.50%)
Aug 19, 2016 13.40 13.60 13.30 13.30 50,238 -0.30(-2.21%)
Aug 18, 2016 13.70 13.70 13.30 13.60 29,085 +0.10(+0.74%)
Aug 17, 2016 13.30 13.70 13.10 13.50 72,113 +0.40(+3.05%)
Aug 16, 2016 13.60 13.90 13.10 13.10 75,598 -0.80(-5.76%)
Aug 15, 2016 13.50 14.00 13.00 13.90 116,522 +0.90(+6.92%)
Aug 12, 2016 13.50 13.70 13.00 13.00 71,651 -0.50(-3.70%)
Aug 11, 2016 13.60 13.70 13.10 13.50 38,893 +0.10(+0.75%)
Aug 10, 2016 13.80 13.90 13.20 13.40 54,324 -0.20(-1.47%)
Aug 09, 2016 13.50 13.90 13.30 13.60 74,508 +0.20(+1.49%)
Aug 08, 2016 13.10 13.60 13.00 13.40 54,602 +0.30(+2.29%)
Aug 05, 2016 13.00 13.50 13.00 13.10 81,735 -0.10(-0.76%)
Aug 04, 2016 13.70 13.80 12.90 13.20 76,735 -0.50(-3.65%)
Aug 03, 2016 12.40 13.70 12.34 13.70 120,134 +1.20(+9.60%)
Aug 02, 2016 12.80 12.80 11.60 12.50 132,136 +0.20(+1.63%)
Aug 01, 2016 13.00 13.00 12.30 12.30 76,978 -0.60(-4.65%)
Jul 29, 2016 12.50 13.10 12.20 12.90 97,969 +0.20(+1.57%)
Jul 28, 2016 13.70 13.70 12.50 12.70 102,897 -0.80(-5.93%)
Jul 27, 2016 14.00 14.00 12.90 13.50 97,238 +0.30(+2.27%)
Jul 26, 2016 13.70 14.00 13.20 13.20 69,409 -0.50(-3.65%)
Jul 25, 2016 13.00 13.80 13.00 13.70 89,232 +0.70(+5.38%)
Jul 22, 2016 13.50 13.70 12.90 13.00 101,587 -0.70(-5.11%)
Jul 21, 2016 14.10 14.50 13.50 13.70 98,601 -0.70(-4.86%)
Jul 20, 2016 13.70 14.40 13.30 14.40 88,243 +0.70(+5.11%)
Jul 19, 2016 14.60 14.90 13.40 13.70 119,914 -1.10(-7.43%)
Jul 18, 2016 15.00 15.30 14.30 14.80 102,395 -0.10(-0.67%)
Jul 15, 2016 15.00 15.00 14.20 14.90 74,529 +0.30(+2.05%)
Jul 14, 2016 13.80 14.97 13.30 14.60 189,976 +1.10(+8.15%)
Jul 13, 2016 13.70 14.00 13.30 13.50 113,472 -0.20(-1.46%)
Jul 12, 2016 13.10 14.05 12.80 13.70 150,046 +0.70(+5.38%)
Jul 11, 2016 13.40 13.70 12.70 13.00 112,129 -0.40(-2.99%)
Jul 08, 2016 12.90 13.60 13.00 13.40 91,787 +0.40(+3.08%)
Jul 07, 2016 13.90 14.00 12.90 13.00 100,755 -0.60(-4.41%)
Jul 06, 2016 13.50 13.90 11.80 13.60 181,596 +0.30(+2.26%)
Jul 05, 2016 14.70 14.90 13.00 13.30 152,771 -1.10(-7.64%)
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.