Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrepid Potash Inc (NY: IPI )

25.07 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.60 13.60 11.80 12.30 136,890 -0.90(-6.82%)
May 28, 2020 11.80 14.10 11.60 13.20 81,719 +1.20(+10.00%)
May 27, 2020 11.60 12.00 11.40 12.00 40,828 +0.50(+4.35%)
May 26, 2020 11.40 11.64 11.10 11.50 48,865 +0.70(+6.48%)
May 22, 2020 10.90 10.90 10.50 10.80 18,790 +0.10(+0.93%)
May 21, 2020 11.20 11.30 10.50 10.70 48,434 -0.50(-4.46%)
May 20, 2020 10.30 11.20 10.30 11.20 74,282 +0.80(+7.69%)
May 19, 2020 10.20 10.90 10.10 10.40 56,817 -0.20(-1.89%)
May 18, 2020 9.700 10.70 9.601 10.60 92,419 +1.11(+11.68%)
May 15, 2020 9.780 9.780 9.024 9.491 62,430 -0.01(-0.11%)
May 14, 2020 8.900 9.560 8.862 9.501 50,748 +0.29(+3.13%)
May 13, 2020 10.20 10.20 8.900 9.213 79,402 -0.69(-6.94%)
May 12, 2020 10.50 10.50 9.800 9.900 82,348 -0.30(-2.94%)
May 11, 2020 10.80 10.80 10.20 10.20 55,517 -0.40(-3.77%)
May 08, 2020 10.60 11.30 10.60 10.60 52,850 +0.30(+2.91%)
May 07, 2020 10.00 11.40 10.00 10.30 86,884 +0.10(+0.98%)
May 06, 2020 11.10 11.80 10.20 10.20 104,976 -0.80(-7.27%)
May 05, 2020 10.10 11.20 10.00 11.00 143,690 +1.10(+11.11%)
May 04, 2020 10.00 10.00 9.300 9.900 100,292 -0.10(-1.00%)
May 01, 2020 9.500 10.10 9.012 10.00 110,140 +0.40(+4.17%)
Apr 30, 2020 10.50 10.50 9.500 9.600 82,272 -0.70(-6.80%)
Apr 29, 2020 9.300 10.60 9.207 10.30 162,527 +1.10(+11.96%)
Apr 28, 2020 9.300 9.500 8.900 9.200 81,764 -0.00(-0.03%)
Apr 27, 2020 8.807 9.400 8.722 9.203 94,360 +0.50(+5.75%)
Apr 24, 2020 9.200 9.200 8.500 8.703 95,840 -0.26(-2.87%)
Apr 23, 2020 8.800 9.700 8.700 8.960 69,161 +0.17(+1.98%)
Apr 22, 2020 8.600 9.200 8.515 8.786 79,337 +0.15(+1.73%)
Apr 21, 2020 8.700 8.879 8.308 8.637 68,726 -0.39(-4.32%)
Apr 20, 2020 9.100 9.877 8.900 9.027 57,160 -0.59(-6.10%)
Apr 17, 2020 8.600 9.750 8.452 9.613 100,650 +1.31(+15.82%)
Apr 16, 2020 8.700 8.900 8.000 8.300 42,845 -0.22(-2.57%)
Apr 15, 2020 8.900 9.000 8.437 8.519 77,678 -0.83(-8.87%)
Apr 14, 2020 9.207 9.700 8.901 9.348 70,150 +0.46(+5.12%)
Apr 13, 2020 9.462 9.462 8.600 8.893 63,686 -0.56(-5.88%)
Apr 09, 2020 8.800 9.449 8.500 9.449 105,920 +1.13(+13.62%)
Apr 08, 2020 7.494 8.500 7.300 8.316 95,073 +1.07(+14.70%)
Apr 07, 2020 7.400 7.799 7.140 7.250 61,098 +0.15(+2.11%)
Apr 06, 2020 7.000 7.500 6.900 7.100 80,082 +0.10(+1.49%)
Apr 03, 2020 7.000 7.700 6.963 6.996 74,840 -0.10(-1.48%)
Apr 02, 2020 7.500 7.969 6.000 7.101 111,517 -0.36(-4.85%)
Apr 01, 2020 8.008 8.008 7.301 7.463 53,599 -0.54(-6.71%)
Mar 31, 2020 7.900 8.328 7.500 8.000 149,147 +0.03(+0.41%)
Mar 30, 2020 8.100 8.100 7.251 7.967 67,382 +0.17(+2.13%)
Mar 27, 2020 8.200 8.200 7.171 7.801 106,630 -0.26(-3.26%)
Mar 26, 2020 8.136 8.700 7.700 8.064 118,943 +0.16(+2.08%)
Mar 25, 2020 9.200 9.600 7.800 7.900 151,743 -1.67(-17.48%)
Mar 24, 2020 9.800 9.801 9.001 9.573 97,933 +0.54(+5.92%)
Mar 23, 2020 9.500 9.500 8.800 9.038 47,374 -0.78(-7.90%)
Mar 20, 2020 9.954 10.40 8.800 9.813 107,020 +0.21(+2.22%)
Mar 19, 2020 7.825 9.800 7.825 9.600 71,343 +1.90(+24.66%)
Mar 18, 2020 10.40 10.60 7.610 7.701 102,775 -3.40(-30.62%)
Mar 17, 2020 11.20 11.30 10.00 11.10 77,955 +0.20(+1.83%)
Mar 16, 2020 10.70 11.50 10.30 10.90 57,581 -0.60(-5.22%)
Mar 13, 2020 9.900 11.50 9.701 11.50 85,480 +2.30(+24.97%)
Mar 12, 2020 10.00 10.60 9.102 9.202 139,700 -2.20(-19.28%)
Mar 11, 2020 12.60 12.70 10.70 11.40 98,797 -1.50(-11.63%)
Mar 10, 2020 12.90 13.10 11.70 12.90 58,776 +0.60(+4.88%)
Mar 09, 2020 14.40 14.40 12.20 12.30 99,519 -3.00(-19.61%)
Mar 06, 2020 16.50 16.70 14.90 15.30 68,360 -1.60(-9.47%)
Mar 05, 2020 17.80 18.10 16.50 16.90 77,059 -1.40(-7.65%)
Mar 04, 2020 18.10 18.30 17.00 18.30 51,089 +0.40(+2.23%)
Mar 03, 2020 17.80 18.80 16.80 17.90 99,251 +0.70(+4.07%)
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.