NYSE - Delayed Quote • USD
Intrepid Potash, Inc. (IPI)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.50 | 19.76 | 19.38 | 19.73 | 19.73 | 58,900 |
Apr 23, 2024 | 19.72 | 19.90 | 19.58 | 19.70 | 19.70 | 74,100 |
Apr 22, 2024 | 19.85 | 20.04 | 19.47 | 19.78 | 19.78 | 110,600 |
Apr 19, 2024 | 19.41 | 19.82 | 19.39 | 19.66 | 19.66 | 100,000 |
Apr 18, 2024 | 19.34 | 19.90 | 19.01 | 19.52 | 19.52 | 77,600 |
Apr 17, 2024 | 19.20 | 19.49 | 19.16 | 19.27 | 19.27 | 91,600 |
Apr 16, 2024 | 19.01 | 19.40 | 18.83 | 19.04 | 19.04 | 82,800 |
Apr 15, 2024 | 20.47 | 20.47 | 18.91 | 19.20 | 19.20 | 156,900 |
Apr 12, 2024 | 20.75 | 20.85 | 20.40 | 20.41 | 20.41 | 164,500 |
Apr 11, 2024 | 21.31 | 21.32 | 20.72 | 20.93 | 20.93 | 91,700 |
Apr 10, 2024 | 20.47 | 21.26 | 20.47 | 21.22 | 21.22 | 110,900 |
Apr 9, 2024 | 20.88 | 21.09 | 20.75 | 20.87 | 20.87 | 86,700 |
Apr 8, 2024 | 21.67 | 21.81 | 20.79 | 20.79 | 20.79 | 118,400 |
Apr 5, 2024 | 21.06 | 21.53 | 20.74 | 21.47 | 21.47 | 86,600 |
Apr 4, 2024 | 21.42 | 21.92 | 21.02 | 21.16 | 21.16 | 144,700 |
Apr 3, 2024 | 20.84 | 21.12 | 20.77 | 21.11 | 21.11 | 109,900 |
Apr 2, 2024 | 20.78 | 21.03 | 20.54 | 20.96 | 20.96 | 94,100 |
Apr 1, 2024 | 21.00 | 21.07 | 20.70 | 20.88 | 20.88 | 119,000 |
Mar 28, 2024 | 20.58 | 21.20 | 20.53 | 20.86 | 20.86 | 89,900 |
Mar 27, 2024 | 19.00 | 20.49 | 18.86 | 20.40 | 20.40 | 153,300 |
Mar 26, 2024 | 18.87 | 19.11 | 18.59 | 18.93 | 18.93 | 84,800 |
Mar 25, 2024 | 18.71 | 18.95 | 18.63 | 18.76 | 18.76 | 74,000 |
Mar 22, 2024 | 19.41 | 19.41 | 18.55 | 18.58 | 18.58 | 108,200 |
Mar 21, 2024 | 19.79 | 19.88 | 19.37 | 19.49 | 19.49 | 105,500 |
Mar 20, 2024 | 19.04 | 19.94 | 18.92 | 19.71 | 19.71 | 115,600 |
Mar 19, 2024 | 19.57 | 19.66 | 19.20 | 19.22 | 19.22 | 70,100 |
Mar 18, 2024 | 19.39 | 19.94 | 19.12 | 19.54 | 19.54 | 86,200 |
Mar 15, 2024 | 18.46 | 19.60 | 18.35 | 19.37 | 19.37 | 208,900 |
Mar 14, 2024 | 19.14 | 19.14 | 18.32 | 18.51 | 18.51 | 113,800 |
Mar 13, 2024 | 19.84 | 20.41 | 19.16 | 19.24 | 19.24 | 162,600 |
Mar 12, 2024 | 20.19 | 20.34 | 19.85 | 19.98 | 19.98 | 174,000 |
Mar 11, 2024 | 20.04 | 20.46 | 20.01 | 20.25 | 20.25 | 158,100 |
Mar 8, 2024 | 22.01 | 22.29 | 19.72 | 20.21 | 20.21 | 362,800 |
Mar 7, 2024 | 21.15 | 23.26 | 21.15 | 22.65 | 22.65 | 200,200 |
Mar 6, 2024 | 21.35 | 21.55 | 21.18 | 21.40 | 21.40 | 103,600 |
Mar 5, 2024 | 20.81 | 21.27 | 20.74 | 21.14 | 21.14 | 127,300 |
Mar 4, 2024 | 21.00 | 21.27 | 20.92 | 21.09 | 21.09 | 92,100 |
Mar 1, 2024 | 21.26 | 21.33 | 20.99 | 21.07 | 21.07 | 73,100 |
Feb 29, 2024 | 21.35 | 21.46 | 20.87 | 21.08 | 21.08 | 95,300 |
Feb 28, 2024 | 20.77 | 21.33 | 20.75 | 21.07 | 21.07 | 109,400 |
Feb 27, 2024 | 20.95 | 21.38 | 20.84 | 21.06 | 21.06 | 71,900 |
Feb 26, 2024 | 20.30 | 20.70 | 20.27 | 20.68 | 20.68 | 68,600 |
Feb 23, 2024 | 20.39 | 20.65 | 20.12 | 20.56 | 20.56 | 90,900 |
Feb 22, 2024 | 20.36 | 20.90 | 20.05 | 20.47 | 20.47 | 101,500 |
Feb 21, 2024 | 20.11 | 20.58 | 19.90 | 20.36 | 20.36 | 107,000 |
Feb 20, 2024 | 19.89 | 20.32 | 19.87 | 20.16 | 20.16 | 109,900 |
Feb 16, 2024 | 19.78 | 20.45 | 19.50 | 20.26 | 20.26 | 98,400 |
Feb 15, 2024 | 19.51 | 20.35 | 19.51 | 19.99 | 19.99 | 129,000 |
Feb 14, 2024 | 19.42 | 19.48 | 18.90 | 19.37 | 19.37 | 112,400 |
Feb 13, 2024 | 18.67 | 19.13 | 18.55 | 19.05 | 19.05 | 267,600 |
Feb 12, 2024 | 18.59 | 19.67 | 18.59 | 19.36 | 19.36 | 117,100 |
Feb 9, 2024 | 17.79 | 18.80 | 17.79 | 18.62 | 18.62 | 189,500 |
Feb 8, 2024 | 17.75 | 18.04 | 17.65 | 17.82 | 17.82 | 123,400 |
Feb 7, 2024 | 17.95 | 17.96 | 17.52 | 17.85 | 17.85 | 147,100 |
Feb 6, 2024 | 17.77 | 18.33 | 17.77 | 17.90 | 17.90 | 125,200 |
Feb 5, 2024 | 18.15 | 18.24 | 17.56 | 17.94 | 17.94 | 136,400 |
Feb 2, 2024 | 18.30 | 18.48 | 18.06 | 18.34 | 18.34 | 117,900 |
Feb 1, 2024 | 18.76 | 18.94 | 18.24 | 18.71 | 18.71 | 96,200 |
Jan 31, 2024 | 19.38 | 19.46 | 18.36 | 18.40 | 18.40 | 172,500 |
Jan 30, 2024 | 19.90 | 20.03 | 19.55 | 19.55 | 19.55 | 52,800 |
Jan 29, 2024 | 19.89 | 20.20 | 19.59 | 20.15 | 20.15 | 89,000 |
Jan 26, 2024 | 20.14 | 20.41 | 19.84 | 19.92 | 19.92 | 52,700 |
Jan 25, 2024 | 20.23 | 20.32 | 19.61 | 19.96 | 19.96 | 78,700 |
Jan 24, 2024 | 20.18 | 20.18 | 19.40 | 19.83 | 19.83 | 89,500 |
Jan 23, 2024 | 20.08 | 20.36 | 19.57 | 19.59 | 19.59 | 97,300 |
Jan 22, 2024 | 19.53 | 20.10 | 19.41 | 19.70 | 19.70 | 79,400 |
Jan 19, 2024 | 19.23 | 19.46 | 18.81 | 19.43 | 19.43 | 117,800 |
Jan 18, 2024 | 19.29 | 19.37 | 18.91 | 19.16 | 19.16 | 108,400 |
Jan 17, 2024 | 19.11 | 19.38 | 18.89 | 19.14 | 19.14 | 122,600 |
Jan 16, 2024 | 19.97 | 20.22 | 19.35 | 19.38 | 19.38 | 106,900 |
Jan 12, 2024 | 20.64 | 20.77 | 19.90 | 20.12 | 20.12 | 86,000 |
Jan 11, 2024 | 20.27 | 20.49 | 19.91 | 20.26 | 20.26 | 74,900 |
Jan 10, 2024 | 20.29 | 20.67 | 20.00 | 20.39 | 20.39 | 87,400 |
Jan 9, 2024 | 20.89 | 20.90 | 20.19 | 20.38 | 20.38 | 107,900 |
Jan 8, 2024 | 21.13 | 21.28 | 20.66 | 21.13 | 21.13 | 83,300 |
Jan 5, 2024 | 21.50 | 21.83 | 21.14 | 21.38 | 21.38 | 161,000 |
Jan 4, 2024 | 22.67 | 22.67 | 21.62 | 21.63 | 21.63 | 98,800 |
Jan 3, 2024 | 23.61 | 23.61 | 22.58 | 22.65 | 22.65 | 119,300 |
Jan 2, 2024 | 23.64 | 24.65 | 23.51 | 23.88 | 23.88 | 102,600 |
Dec 29, 2023 | 24.54 | 24.78 | 23.51 | 23.89 | 23.89 | 146,600 |
Dec 28, 2023 | 24.75 | 25.10 | 24.40 | 24.49 | 24.49 | 87,800 |
Dec 27, 2023 | 25.34 | 25.50 | 24.69 | 24.91 | 24.91 | 97,400 |
Dec 26, 2023 | 24.97 | 25.36 | 24.84 | 25.20 | 25.20 | 106,700 |
Dec 22, 2023 | 25.45 | 25.69 | 24.29 | 24.77 | 24.77 | 125,500 |
Dec 21, 2023 | 25.11 | 25.62 | 24.33 | 25.01 | 25.01 | 126,300 |
Dec 20, 2023 | 25.33 | 26.24 | 24.53 | 24.61 | 24.61 | 231,900 |
Dec 19, 2023 | 23.40 | 25.44 | 22.99 | 25.33 | 25.33 | 243,600 |
Dec 18, 2023 | 23.70 | 23.70 | 22.86 | 22.99 | 22.99 | 167,200 |
Dec 15, 2023 | 23.30 | 23.75 | 22.56 | 23.33 | 23.33 | 336,200 |
Dec 14, 2023 | 20.29 | 23.40 | 20.29 | 23.17 | 23.17 | 635,900 |
Dec 13, 2023 | 18.30 | 19.37 | 18.28 | 19.26 | 19.26 | 164,900 |
Dec 12, 2023 | 18.99 | 18.99 | 18.32 | 18.46 | 18.46 | 132,400 |
Dec 11, 2023 | 19.34 | 19.55 | 18.95 | 19.09 | 19.09 | 114,400 |
Dec 8, 2023 | 19.37 | 19.86 | 19.23 | 19.45 | 19.45 | 69,000 |
Dec 7, 2023 | 19.38 | 19.74 | 19.12 | 19.50 | 19.50 | 94,200 |
Dec 6, 2023 | 19.48 | 19.79 | 19.10 | 19.19 | 19.19 | 127,000 |
Dec 5, 2023 | 20.01 | 20.01 | 19.20 | 19.22 | 19.22 | 101,500 |
Dec 4, 2023 | 20.73 | 20.98 | 19.85 | 20.04 | 20.04 | 104,500 |
Dec 1, 2023 | 20.41 | 21.58 | 20.23 | 20.85 | 20.85 | 202,100 |
Nov 30, 2023 | 19.98 | 20.79 | 19.83 | 20.54 | 20.54 | 499,200 |
Nov 29, 2023 | 19.71 | 20.00 | 19.59 | 19.90 | 19.90 | 142,900 |
Nov 28, 2023 | 19.15 | 19.46 | 18.93 | 19.31 | 19.31 | 132,500 |
Nov 27, 2023 | 19.49 | 19.49 | 19.07 | 19.22 | 19.22 | 76,500 |
Nov 24, 2023 | 19.23 | 19.65 | 19.23 | 19.60 | 19.60 | 35,300 |
Nov 22, 2023 | 19.19 | 19.34 | 18.91 | 19.27 | 19.27 | 85,800 |
Nov 21, 2023 | 19.38 | 19.64 | 19.17 | 19.30 | 19.30 | 73,300 |
Nov 20, 2023 | 19.47 | 19.61 | 19.19 | 19.49 | 19.49 | 80,700 |
Nov 17, 2023 | 19.96 | 19.96 | 19.18 | 19.55 | 19.55 | 71,800 |
Nov 16, 2023 | 20.12 | 20.39 | 19.52 | 19.60 | 19.60 | 80,500 |
Nov 15, 2023 | 20.00 | 20.49 | 19.78 | 20.37 | 20.37 | 144,500 |
Nov 14, 2023 | 18.55 | 19.96 | 18.55 | 19.96 | 19.96 | 141,900 |
Nov 13, 2023 | 17.93 | 18.44 | 17.90 | 18.29 | 18.29 | 172,000 |
Nov 10, 2023 | 18.39 | 18.70 | 17.85 | 18.28 | 18.28 | 180,300 |
Nov 9, 2023 | 19.76 | 20.00 | 18.51 | 18.54 | 18.54 | 161,500 |
Nov 8, 2023 | 20.10 | 20.40 | 19.58 | 19.76 | 19.76 | 126,400 |
Nov 7, 2023 | 20.40 | 20.50 | 19.99 | 20.00 | 20.00 | 145,400 |
Nov 6, 2023 | 21.09 | 21.39 | 20.28 | 20.59 | 20.59 | 93,600 |
Nov 3, 2023 | 21.41 | 21.79 | 20.96 | 21.00 | 21.00 | 73,900 |
Nov 2, 2023 | 19.89 | 20.74 | 19.88 | 20.71 | 20.71 | 155,800 |
Nov 1, 2023 | 19.80 | 20.05 | 19.42 | 19.96 | 19.96 | 117,900 |
Oct 31, 2023 | 20.63 | 20.63 | 19.84 | 19.89 | 19.89 | 75,400 |
Oct 30, 2023 | 21.00 | 21.35 | 20.41 | 20.54 | 20.54 | 55,800 |
Oct 27, 2023 | 20.62 | 20.69 | 20.25 | 20.50 | 20.50 | 64,700 |
Oct 26, 2023 | 20.53 | 21.00 | 20.53 | 20.73 | 20.73 | 61,200 |
Oct 25, 2023 | 20.50 | 20.70 | 20.28 | 20.47 | 20.47 | 83,200 |
Oct 24, 2023 | 20.37 | 20.87 | 20.28 | 20.58 | 20.58 | 79,600 |
Oct 23, 2023 | 20.49 | 20.85 | 20.05 | 20.12 | 20.12 | 100,700 |
Oct 20, 2023 | 21.15 | 21.38 | 20.86 | 20.95 | 20.95 | 122,900 |
Oct 19, 2023 | 21.52 | 21.75 | 21.03 | 21.15 | 21.15 | 72,800 |
Oct 18, 2023 | 21.11 | 21.94 | 21.11 | 21.66 | 21.66 | 109,200 |
Oct 17, 2023 | 21.40 | 22.14 | 21.32 | 21.46 | 21.46 | 175,300 |
Oct 16, 2023 | 22.30 | 22.30 | 21.36 | 21.51 | 21.51 | 154,700 |
Oct 13, 2023 | 21.88 | 22.28 | 21.68 | 21.98 | 21.98 | 83,400 |
Oct 12, 2023 | 22.57 | 22.57 | 21.60 | 21.91 | 21.91 | 90,100 |
Oct 11, 2023 | 22.98 | 23.23 | 22.28 | 22.43 | 22.43 | 56,300 |
Oct 10, 2023 | 22.58 | 23.32 | 22.58 | 22.99 | 22.99 | 83,300 |
Oct 9, 2023 | 22.04 | 22.74 | 22.00 | 22.57 | 22.57 | 86,100 |
Oct 6, 2023 | 22.75 | 22.90 | 22.22 | 22.28 | 22.28 | 57,000 |
Oct 5, 2023 | 22.39 | 23.05 | 22.27 | 22.85 | 22.85 | 98,600 |
Oct 4, 2023 | 22.51 | 22.74 | 22.18 | 22.50 | 22.50 | 66,300 |
Oct 3, 2023 | 23.28 | 23.37 | 22.25 | 22.58 | 22.58 | 164,500 |
Oct 2, 2023 | 24.78 | 25.03 | 23.36 | 23.74 | 23.74 | 113,500 |
Sep 29, 2023 | 24.89 | 25.54 | 24.89 | 25.16 | 25.16 | 76,400 |
Sep 28, 2023 | 24.64 | 24.90 | 24.20 | 24.76 | 24.76 | 57,500 |
Sep 27, 2023 | 24.73 | 25.09 | 24.40 | 24.54 | 24.54 | 48,400 |
Sep 26, 2023 | 24.60 | 25.16 | 24.45 | 24.60 | 24.60 | 75,400 |
Sep 25, 2023 | 24.10 | 24.84 | 24.10 | 24.77 | 24.77 | 52,200 |
Sep 22, 2023 | 24.46 | 24.90 | 24.17 | 24.23 | 24.23 | 58,900 |
Sep 21, 2023 | 24.69 | 24.82 | 24.25 | 24.62 | 24.62 | 69,400 |
Sep 20, 2023 | 25.02 | 25.81 | 24.86 | 24.88 | 24.88 | 98,200 |
Sep 19, 2023 | 24.43 | 25.04 | 24.43 | 24.93 | 24.93 | 61,200 |
Sep 18, 2023 | 24.98 | 24.98 | 24.22 | 24.50 | 24.50 | 69,200 |
Sep 15, 2023 | 25.66 | 25.97 | 24.67 | 24.86 | 24.86 | 275,800 |
Sep 14, 2023 | 25.20 | 25.88 | 25.19 | 25.77 | 25.77 | 83,600 |
Sep 13, 2023 | 24.76 | 25.06 | 24.35 | 24.76 | 24.76 | 78,700 |
Sep 12, 2023 | 24.44 | 25.06 | 24.34 | 24.65 | 24.65 | 87,000 |
Sep 11, 2023 | 25.95 | 26.00 | 24.55 | 24.64 | 24.64 | 87,200 |
Sep 8, 2023 | 24.38 | 25.43 | 24.38 | 25.37 | 25.37 | 84,000 |
Sep 7, 2023 | 24.92 | 25.30 | 24.15 | 24.61 | 24.61 | 204,800 |
Sep 6, 2023 | 26.88 | 27.06 | 24.89 | 25.06 | 25.06 | 140,300 |
Sep 5, 2023 | 27.81 | 27.81 | 26.81 | 26.95 | 26.95 | 136,800 |
Sep 1, 2023 | 27.06 | 28.00 | 27.06 | 27.69 | 27.69 | 120,300 |
Aug 31, 2023 | 27.03 | 27.31 | 26.58 | 26.83 | 26.83 | 101,000 |
Aug 30, 2023 | 26.98 | 27.18 | 26.66 | 27.01 | 27.01 | 91,600 |
Aug 29, 2023 | 25.88 | 27.20 | 25.66 | 27.15 | 27.15 | 192,000 |
Aug 28, 2023 | 25.75 | 26.44 | 25.75 | 25.89 | 25.89 | 71,100 |
Aug 25, 2023 | 26.02 | 26.31 | 25.45 | 25.66 | 25.66 | 63,800 |
Aug 24, 2023 | 24.86 | 26.13 | 24.79 | 25.78 | 25.78 | 117,800 |
Aug 23, 2023 | 25.41 | 25.62 | 25.02 | 25.03 | 25.03 | 71,600 |
Aug 22, 2023 | 25.85 | 26.23 | 25.18 | 25.47 | 25.47 | 87,000 |
Aug 21, 2023 | 25.90 | 26.07 | 24.87 | 25.83 | 25.83 | 108,900 |
Aug 18, 2023 | 25.34 | 26.29 | 25.28 | 25.94 | 25.94 | 86,900 |
Aug 17, 2023 | 25.66 | 25.97 | 25.42 | 25.67 | 25.67 | 71,000 |
Aug 16, 2023 | 25.40 | 25.99 | 25.19 | 25.51 | 25.51 | 105,200 |
Aug 15, 2023 | 26.34 | 26.45 | 25.30 | 25.50 | 25.50 | 119,300 |
Aug 14, 2023 | 26.97 | 27.47 | 26.05 | 26.61 | 26.61 | 152,100 |
Aug 11, 2023 | 27.28 | 28.30 | 26.90 | 27.55 | 27.55 | 174,100 |
Aug 10, 2023 | 27.87 | 28.14 | 27.04 | 27.25 | 27.25 | 144,500 |
Aug 9, 2023 | 26.70 | 27.74 | 26.70 | 27.70 | 27.70 | 251,800 |
Aug 8, 2023 | 25.16 | 26.70 | 25.00 | 26.64 | 26.64 | 266,400 |
Aug 7, 2023 | 27.12 | 27.81 | 26.31 | 26.71 | 26.71 | 165,700 |
Aug 4, 2023 | 25.38 | 27.47 | 25.18 | 27.12 | 27.12 | 206,200 |
Aug 3, 2023 | 26.18 | 26.37 | 23.62 | 24.99 | 24.99 | 508,800 |
Aug 2, 2023 | 26.78 | 27.00 | 26.20 | 26.78 | 26.78 | 160,900 |
Aug 1, 2023 | 27.29 | 27.36 | 26.63 | 27.11 | 27.11 | 124,500 |
Jul 31, 2023 | 27.44 | 27.74 | 27.25 | 27.50 | 27.50 | 127,200 |
Jul 28, 2023 | 27.50 | 27.87 | 26.61 | 27.41 | 27.41 | 159,000 |
Jul 27, 2023 | 27.99 | 28.22 | 27.00 | 27.44 | 27.44 | 370,300 |
Jul 26, 2023 | 25.71 | 26.75 | 25.71 | 26.74 | 26.74 | 163,600 |
Jul 25, 2023 | 26.08 | 26.44 | 25.80 | 25.82 | 25.82 | 100,900 |
Jul 24, 2023 | 25.61 | 26.40 | 25.43 | 26.05 | 26.05 | 162,400 |
Jul 21, 2023 | 26.20 | 26.20 | 25.44 | 25.52 | 25.52 | 110,300 |
Jul 20, 2023 | 26.37 | 26.70 | 25.21 | 26.15 | 26.15 | 161,700 |
Jul 19, 2023 | 26.32 | 26.91 | 25.59 | 25.95 | 25.95 | 191,900 |
Jul 18, 2023 | 24.07 | 26.36 | 24.00 | 26.05 | 26.05 | 248,200 |
Jul 17, 2023 | 24.46 | 24.88 | 24.20 | 24.23 | 24.23 | 175,300 |
Jul 14, 2023 | 23.97 | 24.25 | 23.63 | 24.10 | 24.10 | 162,400 |
Jul 13, 2023 | 24.27 | 24.53 | 23.90 | 23.94 | 23.94 | 160,400 |
Jul 12, 2023 | 25.29 | 25.40 | 24.21 | 24.31 | 24.31 | 160,300 |
Jul 11, 2023 | 25.19 | 25.28 | 23.83 | 24.60 | 24.60 | 230,700 |
Jul 10, 2023 | 25.15 | 25.85 | 24.76 | 25.12 | 25.12 | 210,200 |
Jul 7, 2023 | 23.36 | 26.09 | 23.36 | 25.40 | 25.40 | 480,200 |
Jul 6, 2023 | 22.79 | 23.30 | 22.24 | 23.25 | 23.25 | 258,100 |
Jul 5, 2023 | 23.01 | 23.57 | 22.50 | 23.16 | 23.16 | 168,900 |
Jul 3, 2023 | 22.41 | 23.23 | 22.41 | 23.00 | 23.00 | 73,200 |
Jun 30, 2023 | 22.71 | 23.05 | 22.51 | 22.69 | 22.69 | 160,100 |
Jun 29, 2023 | 21.31 | 22.47 | 21.31 | 22.43 | 22.43 | 134,500 |
Jun 28, 2023 | 21.51 | 21.54 | 21.08 | 21.32 | 21.32 | 71,500 |
Jun 27, 2023 | 21.19 | 21.66 | 20.87 | 21.54 | 21.54 | 135,400 |
Jun 26, 2023 | 21.03 | 21.59 | 21.03 | 21.24 | 21.24 | 115,200 |
Jun 23, 2023 | 20.62 | 21.17 | 20.62 | 21.02 | 21.02 | 196,800 |
Jun 22, 2023 | 21.31 | 21.60 | 20.75 | 21.15 | 21.15 | 94,800 |
Jun 21, 2023 | 21.03 | 21.82 | 20.77 | 21.53 | 21.53 | 159,900 |
Jun 20, 2023 | 21.52 | 21.61 | 20.65 | 21.18 | 21.18 | 236,700 |
Jun 16, 2023 | 22.04 | 22.04 | 21.25 | 21.65 | 21.65 | 221,700 |
Jun 15, 2023 | 21.40 | 21.95 | 21.40 | 21.76 | 21.76 | 138,000 |
Jun 14, 2023 | 22.38 | 22.60 | 21.10 | 21.33 | 21.33 | 252,300 |
Jun 13, 2023 | 22.27 | 22.81 | 22.05 | 22.22 | 22.22 | 189,100 |
Jun 12, 2023 | 22.05 | 22.53 | 21.90 | 22.19 | 22.19 | 118,600 |
Jun 9, 2023 | 22.25 | 22.31 | 21.46 | 22.05 | 22.05 | 170,900 |
Jun 8, 2023 | 22.15 | 22.41 | 21.32 | 22.27 | 22.27 | 253,200 |
Jun 7, 2023 | 21.25 | 22.42 | 21.25 | 22.20 | 22.20 | 254,300 |
Jun 6, 2023 | 19.43 | 20.98 | 19.35 | 20.93 | 20.93 | 253,500 |
Jun 5, 2023 | 19.37 | 20.25 | 19.37 | 19.92 | 19.92 | 225,200 |
Jun 2, 2023 | 18.11 | 19.34 | 18.06 | 19.22 | 19.22 | 238,200 |
Jun 1, 2023 | 17.65 | 17.86 | 17.23 | 17.62 | 17.62 | 190,300 |
May 31, 2023 | 18.25 | 18.25 | 17.56 | 17.58 | 17.58 | 265,600 |
May 30, 2023 | 19.05 | 19.05 | 17.97 | 18.50 | 18.50 | 230,300 |
May 26, 2023 | 19.20 | 19.44 | 18.90 | 18.93 | 18.93 | 136,600 |
May 25, 2023 | 19.43 | 19.43 | 18.75 | 19.07 | 19.07 | 199,800 |
May 24, 2023 | 20.13 | 20.13 | 19.41 | 19.55 | 19.55 | 142,000 |
May 23, 2023 | 19.92 | 20.32 | 19.59 | 20.24 | 20.24 | 225,900 |
May 22, 2023 | 19.68 | 20.48 | 19.41 | 19.88 | 19.88 | 311,500 |
May 19, 2023 | 19.99 | 20.19 | 19.46 | 19.57 | 19.57 | 219,800 |
May 18, 2023 | 19.39 | 19.69 | 19.09 | 19.67 | 19.67 | 149,000 |
May 17, 2023 | 19.41 | 19.50 | 18.92 | 19.41 | 19.41 | 237,600 |
May 16, 2023 | 19.58 | 19.70 | 19.14 | 19.26 | 19.26 | 158,700 |
May 15, 2023 | 18.93 | 19.77 | 18.83 | 19.70 | 19.70 | 274,800 |
May 12, 2023 | 19.40 | 19.43 | 18.26 | 18.83 | 18.83 | 207,700 |
May 11, 2023 | 19.07 | 19.60 | 18.81 | 19.36 | 19.36 | 209,800 |
May 10, 2023 | 20.11 | 20.26 | 19.29 | 19.51 | 19.51 | 254,000 |
May 9, 2023 | 20.02 | 20.17 | 19.47 | 19.90 | 19.90 | 300,900 |
May 8, 2023 | 21.20 | 21.78 | 20.15 | 20.17 | 20.17 | 318,600 |
May 5, 2023 | 21.88 | 22.05 | 20.82 | 20.92 | 20.92 | 306,700 |
May 4, 2023 | 24.30 | 24.30 | 20.90 | 21.36 | 21.36 | 567,700 |
May 3, 2023 | 25.63 | 26.22 | 25.42 | 25.51 | 25.51 | 164,100 |
May 2, 2023 | 25.75 | 25.77 | 24.64 | 25.60 | 25.60 | 117,500 |
May 1, 2023 | 25.63 | 26.12 | 25.50 | 25.99 | 25.99 | 119,300 |
Apr 28, 2023 | 25.26 | 25.83 | 25.15 | 25.78 | 25.78 | 112,100 |
Apr 27, 2023 | 25.56 | 25.56 | 24.77 | 25.42 | 25.42 | 170,600 |
Apr 26, 2023 | 25.21 | 25.74 | 25.18 | 25.53 | 25.53 | 92,800 |
Apr 25, 2023 | 25.97 | 26.08 | 25.21 | 25.25 | 25.25 | 122,800 |
Related Tickers
CF CF Industries Holdings, Inc.
79.25
+0.90%
MOS The Mosaic Company
30.49
+0.26%
UAN CVR Partners, LP
75.68
-1.46%
NTR Nutrien Ltd.
52.29
+0.04%
CTVA Corteva, Inc.
54.77
-0.74%
ICL ICL Group Ltd
4.6600
-1.27%
AVD American Vanguard Corporation
11.36
+0.53%
BIOX Bioceres Crop Solutions Corp.
11.92
-0.17%
FMC FMC Corporation
58.40
-0.43%
NPK.TO Verde AgriTech Limited
0.8400
-3.45%