U.S. markets open in 1 hour 14 minutes

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.85+0.31 (+1.51%)
Al cierre: 04:00PM EST
19.25 -1.60 (-7.67%)
Antes de la apertura del mercado: 08:00AM EST
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
16 nov 202320.1220.3919.5219.6019.6080,500
15 nov 202320.0020.4919.7820.3720.37144,500
14 nov 202318.5519.9618.5519.9619.96141,900
13 nov 202317.9318.4417.9018.2918.29172,000
10 nov 202318.3918.7017.8518.2818.28180,300
09 nov 202319.7620.0018.5118.5418.54161,500
08 nov 202320.1020.4019.5819.7619.76126,400
07 nov 202320.4020.5019.9920.0020.00145,400
06 nov 202321.0921.3920.2820.5920.5993,600
03 nov 202321.4121.7920.9621.0021.0073,900
02 nov 202319.8920.7419.8820.7120.71155,800
01 nov 202319.8020.0519.4219.9619.96117,900
31 oct 202320.6320.6319.8419.8919.8975,400
30 oct 202321.0021.3520.4120.5420.5455,800
27 oct 202320.6220.6920.2520.5020.5064,700
26 oct 202320.5321.0020.5320.7320.7361,200
25 oct 202320.5020.7020.2820.4720.4783,200
24 oct 202320.3720.8720.2820.5820.5879,600
23 oct 202320.4920.8520.0520.1220.12100,700
20 oct 202321.1521.3820.8620.9520.95122,900
19 oct 202321.5221.7521.0321.1521.1572,800
18 oct 202321.1121.9421.1121.6621.66109,200
17 oct 202321.4022.1421.3221.4621.46175,300
16 oct 202322.3022.3021.3621.5121.51154,700
13 oct 202321.8822.2821.6821.9821.9883,400
12 oct 202322.5722.5721.6021.9121.9190,100
11 oct 202322.9823.2322.2822.4322.4356,300
10 oct 202322.5823.3222.5822.9922.9983,300
09 oct 202322.0422.7422.0022.5722.5786,100
06 oct 202322.7522.9022.2222.2822.2857,000
05 oct 202322.3923.0522.2722.8522.8598,600
04 oct 202322.5122.7422.1822.5022.5066,300
03 oct 202323.2823.3722.2522.5822.58164,500
02 oct 202324.7825.0323.3623.7423.74113,500
29 sept 202324.8925.5424.8925.1625.1676,400
28 sept 202324.6424.9024.2024.7624.7657,500
27 sept 202324.7325.0924.4024.5424.5448,400
26 sept 202324.6025.1624.4524.6024.6075,400
25 sept 202324.1024.8424.1024.7724.7752,200
22 sept 202324.4624.9024.1724.2324.2358,900
21 sept 202324.6924.8224.2524.6224.6269,400
20 sept 202325.0225.8124.8624.8824.8898,200
19 sept 202324.4325.0424.4324.9324.9361,200
18 sept 202324.9824.9824.2224.5024.5069,200
15 sept 202325.6625.9724.6724.8624.86275,800
14 sept 202325.2025.8825.1925.7725.7783,600
13 sept 202324.7625.0624.3524.7624.7678,700
12 sept 202324.4425.0624.3424.6524.6587,000
11 sept 202325.9526.0024.5524.6424.6487,200
08 sept 202324.3825.4324.3825.3725.3784,000
07 sept 202324.9225.3024.1524.6124.61204,800
06 sept 202326.8827.0624.8925.0625.06140,300
05 sept 202327.8127.8126.8126.9526.95136,800
01 sept 202327.0628.0027.0627.6927.69120,300
31 ago 202327.0327.3126.5826.8326.83101,000
30 ago 202326.9827.1826.6627.0127.0191,600
29 ago 202325.8827.2025.6627.1527.15192,000
28 ago 202325.7526.4425.7525.8925.8971,100
25 ago 202326.0226.3125.4525.6625.6663,800
24 ago 202324.8626.1324.7925.7825.78117,800
23 ago 202325.4125.6225.0225.0325.0371,600
22 ago 202325.8526.2325.1825.4725.4787,000
21 ago 202325.9026.0724.8725.8325.83108,900
18 ago 202325.3426.2925.2825.9425.9486,900
17 ago 202325.6625.9725.4225.6725.6771,000
16 ago 202325.4025.9925.1925.5125.51105,200
15 ago 202326.3426.4525.3025.5025.50119,300
14 ago 202326.9727.4726.0526.6126.61152,100
11 ago 202327.2828.3026.9027.5527.55174,100
10 ago 202327.8728.1427.0427.2527.25144,500
09 ago 202326.7027.7426.7027.7027.70251,800
08 ago 202325.1626.7025.0026.6426.64266,400
07 ago 202327.1227.8126.3126.7126.71165,700
04 ago 202325.3827.4725.1827.1227.12206,200
03 ago 202326.1826.3723.6224.9924.99508,800
02 ago 202326.7827.0026.2026.7826.78160,900
01 ago 202327.2927.3626.6327.1127.11124,500
31 jul 202327.4427.7427.2527.5027.50127,200
28 jul 202327.5027.8726.6127.4127.41159,000
27 jul 202327.9928.2227.0027.4427.44370,300
26 jul 202325.7126.7525.7126.7426.74163,600
25 jul 202326.0826.4425.8025.8225.82100,900
24 jul 202325.6126.4025.4326.0526.05162,400
21 jul 202326.2026.2025.4425.5225.52110,300
20 jul 202326.3726.7025.2126.1526.15161,700
19 jul 202326.3226.9125.5925.9525.95191,900
18 jul 202324.0726.3624.0026.0526.05248,200
17 jul 202324.4624.8824.2024.2324.23175,300
14 jul 202323.9724.2523.6324.1024.10162,400
13 jul 202324.2724.5323.9023.9423.94160,400
*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...