Italia markets open in 59 minutes

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,31+1,43 (+5,75%)
Alla chiusura: 04:00PM EDT
25,83 -0,48 (-1,82%)
Dopo ore: 06:47PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202424,9826,7324,9826,3126,31156.400
17 mag 202425,1425,2124,6524,8824,8873.900
16 mag 202424,9925,1424,7325,0725,07106.100
15 mag 202426,2826,2824,8525,0325,03182.100
14 mag 202426,1726,5325,8025,8225,82178.500
13 mag 202424,9826,9224,9725,5325,53228.400
10 mag 202424,6725,4424,5224,6824,68196.500
09 mag 202421,4924,6221,3124,5924,59409.000
08 mag 202421,0921,2320,8821,0721,0770.400
07 mag 202421,2321,8921,2321,3321,3375.000
06 mag 202420,9021,3220,9021,1221,1269.500
03 mag 202420,9521,1520,7620,7820,7872.100
02 mag 202420,1720,6319,9520,5120,5168.800
01 mag 202420,1320,4619,9720,0220,02111.900
30 apr 202420,0620,3920,0520,1220,1255.800
29 apr 202419,6520,4419,6520,2820,2885.200
26 apr 202419,6619,8919,5019,5319,5363.100
25 apr 202419,6019,6519,3419,6019,6070.300
24 apr 202419,5019,7619,3819,7319,7358.900
23 apr 202419,7219,9019,5819,7019,7074.100
22 apr 202419,8520,0419,4719,7819,78110.600
19 apr 202419,4119,8219,3919,6619,66100.000
18 apr 202419,3419,9019,0119,5219,5277.600
17 apr 202419,2019,4919,1619,2719,2791.600
16 apr 202419,0119,4018,8319,0419,0482.800
15 apr 202420,4720,4718,9119,2019,20156.900
12 apr 202420,7520,8520,4020,4120,41164.500
11 apr 202421,3121,3220,7220,9320,9391.700
10 apr 202420,4721,2620,4721,2221,22110.900
09 apr 202420,8821,0920,7520,8720,8786.700
08 apr 202421,6721,8120,7920,7920,79118.400
05 apr 202421,0621,5320,7421,4721,4786.600
04 apr 202421,4221,9221,0221,1621,16144.700
03 apr 202420,8421,1220,7721,1121,11109.900
02 apr 202420,7821,0320,5420,9620,9694.100
01 apr 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 gen 202419,3819,4618,3618,4018,40172.500
30 gen 202419,9020,0319,5519,5519,5552.800
29 gen 202419,8920,2019,5920,1520,1589.000
26 gen 202420,1420,4119,8419,9219,9252.700
25 gen 202420,2320,3219,6119,9619,9678.700
24 gen 202420,1820,1819,4019,8319,8389.500
23 gen 202420,0820,3619,5719,5919,5997.300
22 gen 202419,5320,1019,4119,7019,7079.400
19 gen 202419,2319,4618,8119,4319,43117.800
18 gen 202419,2919,3718,9119,1619,16108.400
17 gen 202419,1119,3818,8919,1419,14122.600
16 gen 202419,9720,2219,3519,3819,38106.900
12 gen 202420,6420,7719,9020,1220,1286.000
11 gen 202420,2720,4919,9120,2620,2674.900
10 gen 202420,2920,6720,0020,3920,3987.400
09 gen 202420,8920,9020,1920,3820,38107.900
08 gen 202421,1321,2820,6621,1321,1383.300
05 gen 202421,5021,8321,1421,3821,38161.000
04 gen 202422,6722,6721,6221,6321,6398.800
03 gen 202423,6123,6122,5822,6522,65119.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...