U.S. markets open in 4 hours 9 minutes

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
24.72+0.17 (+0.69%)
Al cierre: 04:00PM EDT
24.72 0.00 (0.00%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
16 jul 2023 - 16 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jul 202424.5824.8324.2324.7224.7261,147
12 jul 202425.1325.1324.5324.5524.5556,100
11 jul 202423.6025.0723.5824.9024.90110,200
10 jul 202422.7223.0022.5522.9022.9058,000
09 jul 202422.7922.8922.3622.4722.4785,000
08 jul 202423.0723.2722.7422.9222.9258,800
05 jul 202423.1623.2022.8122.9922.9956,800
03 jul 202422.8223.3622.8223.3223.3239,600
02 jul 202422.8022.9522.6022.7322.7352,900
01 jul 202423.4823.7922.8122.8322.8363,900
28 jun 202423.7624.0523.2223.4323.43173,600
27 jun 202423.6523.7623.2123.5623.5673,900
26 jun 202423.0523.6123.0323.5723.5746,500
25 jun 202423.2623.3723.0723.1823.1842,800
24 jun 202423.5323.7323.2223.4123.4162,000
21 jun 202423.4423.6723.3623.4423.44116,000
20 jun 202423.8124.1223.5723.6023.6047,100
18 jun 202423.7724.2023.6523.9423.9467,800
17 jun 202423.2623.6923.2423.6923.6958,600
14 jun 202423.7023.8523.3023.4923.49111,500
13 jun 202424.5524.5623.7424.0424.0468,700
12 jun 202425.3525.4724.7424.8424.8474,600
11 jun 202424.8824.8824.1924.6624.6660,700
10 jun 202425.0725.4424.7725.2125.2150,200
07 jun 202425.1325.5324.7625.1525.1537,400
06 jun 202425.6125.7725.2325.4725.4743,600
05 jun 202425.2925.8224.6725.7425.7496,100
04 jun 202425.8925.8924.8025.2425.2482,200
03 jun 202427.2427.2425.5226.0926.09130,500
31 may 202426.9327.1726.2126.8326.8366,900
30 may 202425.8826.9025.8826.7426.7487,700
29 may 202427.2227.2425.8525.9025.9097,100
28 may 202427.9628.0027.0627.6127.61119,700
24 may 202426.9727.8526.8327.6327.6385,900
23 may 202426.7527.5526.5026.8826.88138,300
22 may 202426.4927.0526.2426.8826.88125,800
21 may 202426.2926.5025.6826.4926.4997,100
20 may 202424.9826.7324.9826.3126.31156,400
17 may 202425.1425.2124.6524.8824.8873,900
16 may 202424.9925.1424.7325.0725.07106,100
15 may 202426.2826.2824.8525.0325.03182,100
14 may 202426.1726.5325.8025.8225.82178,500
13 may 202424.9826.9224.9725.5325.53228,400
10 may 202424.6725.4424.5224.6824.68196,500
09 may 202421.4924.6221.3124.5924.59409,000
08 may 202421.0921.2320.8821.0721.0770,400
07 may 202421.2321.8921.2321.3321.3375,000
06 may 202420.9021.3220.9021.1221.1269,500
03 may 202420.9521.1520.7620.7820.7872,100
02 may 202420.1720.6319.9520.5120.5168,800
01 may 202420.1320.4619.9720.0220.02111,900
30 abr 202420.0620.3920.0520.1220.1255,800
29 abr 202419.6520.4419.6520.2820.2885,200
26 abr 202419.6619.8919.5019.5319.5363,100
25 abr 202419.6019.6519.3419.6019.6070,300
24 abr 202419.5019.7619.3819.7319.7358,900
23 abr 202419.7219.9019.5819.7019.7074,100
22 abr 202419.8520.0419.4719.7819.78110,600
19 abr 202419.4119.8219.3919.6619.66100,000
18 abr 202419.3419.9019.0119.5219.5277,600
17 abr 202419.2019.4919.1619.2719.2791,600
16 abr 202419.0119.4018.8319.0419.0482,800
15 abr 202420.4720.4718.9119.2019.20156,900
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
*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...