U.S. markets closed

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.41-0.52 (-2.48%)
Al cierre: 04:00PM EDT
20.41 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202420.7520.8520.4020.4120.41164,500
11 abr 202421.3121.3220.7220.9320.9391,700
10 abr 202420.4721.2620.4721.2221.22110,900
09 abr 202420.8821.0920.7520.8720.8786,700
08 abr 202421.6721.8120.7920.7920.79118,400
05 abr 202421.0621.5320.7421.4721.4786,600
04 abr 202421.4221.9221.0221.1621.16144,700
03 abr 202420.8421.1220.7721.1121.11109,900
02 abr 202420.7821.0320.5420.9620.9694,100
01 abr 202421.0021.0720.7020.8820.88119,000
28 mar 202420.5821.2020.5320.8620.8689,900
27 mar 202419.0020.4918.8620.4020.40153,300
26 mar 202418.8719.1118.5918.9318.9384,800
25 mar 202418.7118.9518.6318.7618.7674,000
22 mar 202419.4119.4118.5518.5818.58108,200
21 mar 202419.7919.8819.3719.4919.49105,500
20 mar 202419.0419.9418.9219.7119.71115,600
19 mar 202419.5719.6619.2019.2219.2270,100
18 mar 202419.3919.9419.1219.5419.5486,200
15 mar 202418.4619.6018.3519.3719.37208,900
14 mar 202419.1419.1418.3218.5118.51113,800
13 mar 202419.8420.4119.1619.2419.24162,600
12 mar 202420.1920.3419.8519.9819.98174,000
11 mar 202420.0420.4620.0120.2520.25158,100
08 mar 202422.0122.2919.7220.2120.21362,800
07 mar 202421.1523.2621.1522.6522.65200,200
06 mar 202421.3521.5521.1821.4021.40103,600
05 mar 202420.8121.2720.7421.1421.14127,300
04 mar 202421.0021.2720.9221.0921.0992,100
01 mar 202421.2621.3320.9921.0721.0773,100
29 feb 202421.3521.4620.8721.0821.0895,300
28 feb 202420.7721.3320.7521.0721.07109,400
27 feb 202420.9521.3820.8421.0621.0671,900
26 feb 202420.3020.7020.2720.6820.6868,600
23 feb 202420.3920.6520.1220.5620.5690,900
22 feb 202420.3620.9020.0520.4720.47101,500
21 feb 202420.1120.5819.9020.3620.36107,000
20 feb 202419.8920.3219.8720.1620.16109,900
16 feb 202419.7820.4519.5020.2620.2698,400
15 feb 202419.5120.3519.5119.9919.99129,000
14 feb 202419.4219.4818.9019.3719.37112,400
13 feb 202418.6719.1318.5519.0519.05267,600
12 feb 202418.5919.6718.5919.3619.36117,100
09 feb 202417.7918.8017.7918.6218.62189,500
08 feb 202417.7518.0417.6517.8217.82123,400
07 feb 202417.9517.9617.5217.8517.85147,100
06 feb 202417.7718.3317.7717.9017.90125,200
05 feb 202418.1518.2417.5617.9417.94136,400
02 feb 202418.3018.4818.0618.3418.34117,900
01 feb 202418.7618.9418.2418.7118.7196,200
31 ene 202419.3819.4618.3618.4018.40172,500
30 ene 202419.9020.0319.5519.5519.5552,800
29 ene 202419.8920.2019.5920.1520.1589,000
26 ene 202420.1420.4119.8419.9219.9252,700
25 ene 202420.2320.3219.6119.9619.9678,700
24 ene 202420.1820.1819.4019.8319.8389,500
23 ene 202420.0820.3619.5719.5919.5997,300
22 ene 202419.5320.1019.4119.7019.7079,400
19 ene 202419.2319.4618.8119.4319.43117,800
18 ene 202419.2919.3718.9119.1619.16108,400
17 ene 202419.1119.3818.8919.1419.14122,600
16 ene 202419.9720.2219.3519.3819.38106,900
12 ene 202420.6420.7719.9020.1220.1286,000
11 ene 202420.2720.4919.9120.2620.2674,900
10 ene 202420.2920.6720.0020.3920.3987,400
09 ene 202420.8920.9020.1920.3820.38107,900
08 ene 202421.1321.2820.6621.1321.1383,300
05 ene 202421.5021.8321.1421.3821.38161,000
04 ene 202422.6722.6721.6221.6321.6398,800
03 ene 202423.6123.6122.5822.6522.65119,300
02 ene 202423.6424.6523.5123.8823.88102,600
29 dic 202324.5424.7823.5123.8923.89146,600
28 dic 202324.7525.1024.4024.4924.4987,800
27 dic 202325.3425.5024.6924.9124.9197,400
26 dic 202324.9725.3624.8425.2025.20106,700
22 dic 202325.4525.6924.2924.7724.77125,500
21 dic 202325.1125.6224.3325.0125.01126,300
20 dic 202325.3326.2424.5324.6124.61231,900
19 dic 202323.4025.4422.9925.3325.33243,600
18 dic 202323.7023.7022.8622.9922.99167,200
15 dic 202323.3023.7522.5623.3323.33336,200
14 dic 202320.2923.4020.2923.1723.17635,900
13 dic 202318.3019.3718.2819.2619.26164,900
12 dic 202318.9918.9918.3218.4618.46132,400
11 dic 202319.3419.5518.9519.0919.09114,400
08 dic 202319.3719.8619.2319.4519.4569,000
07 dic 202319.3819.7419.1219.5019.5094,200
06 dic 202319.4819.7919.1019.1919.19127,000
05 dic 202320.0120.0119.2019.2219.22101,500
04 dic 202320.7320.9819.8520.0420.04104,500
01 dic 202320.4121.5820.2320.8520.85202,100
30 nov 202319.9820.7919.8320.5420.54499,200
29 nov 202319.7120.0019.5919.9019.90142,900
28 nov 202319.1519.4618.9319.3119.31132,500
27 nov 202319.4919.4919.0719.2219.2276,500
24 nov 202319.2319.6519.2319.6019.6035,300
22 nov 202319.1919.3418.9119.2719.2785,800
21 nov 202319.3819.6419.1719.3019.3073,300
20 nov 202319.4719.6119.1919.4919.4980,700
17 nov 202319.9619.9619.1819.5519.5571,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...