Intrepid Potash Inc (NY: IPI )

20.86 +0.46 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.58 21.20 20.53 20.86 89,850 +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%)
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.