Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Intrepid Potash Inc (NY: IPI )

19.66 +0.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 322.63 327.85 309.48 315.19 198,873 -3.00(-0.94%)
May 28, 2009 313.25 319.05 308.42 318.18 123,823 +9.76(+3.17%)
May 27, 2009 321.08 323.02 307.36 308.42 219,665 -14.60(-4.52%)
May 26, 2009 306.68 324.76 298.65 323.02 166,403 +13.83(+4.47%)
May 22, 2009 304.45 313.83 298.65 309.19 183,140 +10.83(+3.63%)
May 21, 2009 310.45 314.99 291.01 298.36 368,243 -23.78(-7.38%)
May 20, 2009 321.76 330.46 314.90 322.15 480,540 +8.89(+2.84%)
May 19, 2009 300.59 314.32 293.05 313.25 372,106 +16.24(+5.47%)
May 18, 2009 284.83 297.11 280.86 297.01 257,553 +21.56(+7.83%)
May 15, 2009 279.03 294.59 268.20 275.45 394,826 +0.68(+0.25%)
May 14, 2009 251.38 278.45 248.96 274.77 269,271 +24.94(+9.98%)
May 13, 2009 251.47 265.01 248.67 249.83 182,769 -7.35(-2.86%)
May 12, 2009 259.50 269.55 252.92 257.18 202,919 +0.68(+0.26%)
May 11, 2009 256.02 264.23 248.38 256.50 158,369 -13.73(-5.08%)
May 08, 2009 267.71 270.71 258.14 270.23 239,856 +17.50(+6.92%)
May 07, 2009 261.62 268.68 246.54 252.73 187,587 -6.48(-2.50%)
May 06, 2009 272.74 276.61 253.31 259.21 194,261 -9.09(-3.39%)
May 05, 2009 261.43 269.45 253.89 268.30 182,213 +4.83(+1.83%)
May 04, 2009 251.28 271.19 248.96 263.46 222,410 +10.64(+4.21%)
May 01, 2009 240.35 255.15 236.87 252.83 146,123 +14.12(+5.91%)
Apr 30, 2009 244.03 247.41 236.00 238.71 190,425 +2.61(+1.11%)
Apr 29, 2009 223.53 241.71 223.53 236.10 144,294 +13.54(+6.08%)
Apr 28, 2009 230.59 230.59 211.06 222.56 156,257 -11.50(-4.92%)
Apr 27, 2009 197.72 239.29 194.91 234.07 516,835 +30.45(+14.96%)
Apr 24, 2009 193.37 205.06 189.11 203.61 102,111 +15.18(+8.06%)
Apr 23, 2009 189.31 193.46 182.25 188.44 150,142 -1.55(-0.81%)
Apr 22, 2009 194.14 201.68 183.70 189.98 166,671 -14.99(-7.31%)
Apr 21, 2009 193.75 207.00 192.12 204.97 98,240 +9.76(+5.00%)
Apr 20, 2009 210.28 211.64 193.95 195.20 80,985 -16.92(-7.98%)
Apr 17, 2009 215.80 217.25 209.61 212.12 118,578 -4.54(-2.10%)
Apr 16, 2009 214.25 220.92 209.51 216.67 92,480 +1.16(+0.54%)
Apr 15, 2009 212.61 215.60 205.65 215.51 121,479 +2.51(+1.18%)
Apr 14, 2009 203.03 215.70 201.10 212.99 129,875 +8.41(+4.11%)
Apr 13, 2009 203.13 207.00 198.01 204.58 101,555 -0.39(-0.19%)
Apr 09, 2009 207.87 207.87 201.29 204.97 123,373 +4.06(+2.02%)
Apr 08, 2009 183.70 201.29 181.76 200.91 172,236 +13.73(+7.33%)
Apr 07, 2009 191.72 191.72 179.83 187.18 120,502 -9.57(-4.87%)
Apr 06, 2009 200.71 200.71 191.24 196.75 88,414 -3.58(-1.79%)
Apr 03, 2009 193.27 200.33 184.47 200.33 119,210 +6.48(+3.34%)
Apr 02, 2009 192.21 199.46 189.69 193.85 143,085 +8.80(+4.75%)
Apr 01, 2009 175.00 186.12 172.77 185.05 105,003 +6.67(+3.74%)
Mar 31, 2009 175.00 182.25 175.00 178.38 132,675 -8.80(-4.70%)
Mar 30, 2009 191.62 191.62 169.49 187.18 152,933 -9.19(-4.68%)
Mar 26, 2009 190.47 198.20 188.00 196.36 113,792 +9.67(+5.18%)
Mar 25, 2009 183.12 192.88 178.96 186.69 123,539 +4.64(+2.55%)
Mar 24, 2009 174.13 186.31 172.39 182.05 122,982 +2.71(+1.51%)
Mar 23, 2009 174.61 179.35 173.26 179.35 137,749 +19.05(+11.88%)
Mar 20, 2009 171.13 172.77 154.79 160.30 163,197 -6.77(-4.05%)
Mar 19, 2009 157.59 173.64 153.92 167.07 192,854 +13.34(+8.68%)
Mar 18, 2009 151.21 154.50 147.93 153.73 179,096 +1.64(+1.08%)
Mar 17, 2009 155.37 155.37 146.09 152.08 121,825 -1.74(-1.13%)
Mar 16, 2009 155.56 160.98 152.76 153.82 114,472 +0.58(+0.38%)
Mar 13, 2009 154.02 156.14 149.86 153.24 0 +1.84(+1.21%)
Mar 12, 2009 159.04 159.24 145.99 151.41 293,713 -10.64(-6.56%)
Mar 11, 2009 170.06 174.22 148.22 162.04 303,687 -1.64(-1.00%)
Mar 10, 2009 152.57 164.94 151.79 163.68 209,268 +14.41(+9.65%)
Mar 09, 2009 144.83 151.31 142.51 149.28 213,404 +9.19(+6.56%)
Mar 06, 2009 161.56 171.03 135.26 140.09 0 -21.27(-13.18%)
Mar 05, 2009 168.52 172.77 157.74 161.36 213,521 -10.06(-5.87%)
Mar 04, 2009 201.10 204.39 160.78 171.42 584,393 -20.11(-10.50%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.