Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.