Intrepid Potash Inc Common Stockのデータ

Intrepid Potash Inc Common Stockの基本情報

名前 Intrepid Potash Inc Common Stock
ティッカー IPI
国 United States
上場年 2008.0
セクター Basic Industries

Intrepid Potash Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.83 30.89 32.39 32.29 170900.0 32.29
2021-02-12 32.84 29.01 29.24 32.1 263400.0 32.1
2021-02-11 30.41 28.11 30.09 29.46 99100.0 29.46
2021-02-10 32.23 28.78 32.18 29.7 224800.0 29.7
2021-02-09 31.99 29.02 29.08 31.71 441700.0 31.71
2021-02-08 28.0 26.66 26.78 27.41 142100.0 27.41
2021-02-05 28.17 24.45 28.17 26.61 483700.0 26.61
2021-02-04 28.9 26.77 27.2 28.58 192800.0 28.58
2021-02-03 27.59 25.74 26.1 27.3 151000.0 27.3
2021-02-02 27.35 24.27 24.75 25.99 286400.0 25.99
2021-02-01 24.57 23.08 23.13 24.36 138900.0 24.36
2021-01-29 24.5 22.69 23.96 22.73 116200.0 22.73
2021-01-28 24.58 22.88 23.0 23.72 130800.0 23.72
2021-01-27 23.88 21.92 23.25 22.31 232000.0 22.31
2021-01-26 26.18 23.94 24.96 24.17 166200.0 24.17
2021-01-25 25.25 23.75 25.25 24.6 118500.0 24.6
2021-01-22 25.42 23.62 23.95 25.33 135300.0 25.33
2021-01-21 26.37 23.61 26.19 24.51 229000.0 24.51
2021-01-20 27.71 25.79 26.0 26.06 326100.0 26.06
2021-01-19 26.4 24.74 26.32 25.68 151800.0 25.68
2021-01-15 26.54 24.43 25.01 25.64 221200.0 25.64
2021-01-14 27.13 25.45 27.13 25.58 227100.0 25.58
2021-01-13 28.18 25.74 27.97 26.8 255600.0 26.8
2021-01-12 28.76 25.33 25.38 27.99 379400.0 27.99
2021-01-11 25.81 22.69 23.02 25.19 216200.0 25.19
2021-01-08 26.61 22.31 26.41 23.62 452000.0 23.62
2021-01-07 27.72 25.0 25.34 26.29 452300.0 26.29
2021-01-06 26.51 23.27 25.65 24.6 461800.0 24.6
2021-01-05 25.46 23.5 23.5 24.54 321100.0 24.54
2021-01-04 25.11 22.5 24.45 23.3 453300.0 23.3
2020-12-31 28.23 18.61 18.61 24.15 2140200.0 24.15
2020-12-30 18.49 16.91 17.03 17.74 88200.0 17.74
2020-12-29 17.89 16.76 17.55 17.0 68900.0 17.0
2020-12-28 18.0 15.71 15.71 17.45 174700.0 17.45
2020-12-24 15.97 15.52 15.72 15.71 36600.0 15.71
2020-12-23 16.2 15.15 15.19 15.72 65600.0 15.72
2020-12-22 16.3 15.08 16.04 15.22 97100.0 15.22
2020-12-21 16.15 15.21 15.33 16.08 72200.0 16.08
2020-12-18 16.36 15.78 16.25 15.97 150500.0 15.97
2020-12-17 16.34 15.58 16.17 15.99 69300.0 15.99
2020-12-16 16.72 15.8 16.27 15.9 78700.0 15.9
2020-12-15 16.57 15.31 16.47 16.26 102600.0 16.26
2020-12-14 16.98 16.15 16.41 16.35 126900.0 16.35
2020-12-11 16.23 15.37 15.88 16.22 103100.0 16.22
2020-12-10 16.73 15.63 15.71 16.1 139500.0 16.1
2020-12-09 16.77 14.85 16.49 15.52 161800.0 15.52
2020-12-08 17.44 15.5 15.5 16.1 220700.0 16.1
2020-12-07 16.58 14.81 16.38 15.51 148800.0 15.51
2020-12-04 16.85 14.63 14.63 16.6 184600.0 16.6
2020-12-03 15.1 13.51 13.71 14.46 181900.0 14.46
2020-12-02 13.94 13.3 13.57 13.69 50000.0 13.69
2020-12-01 13.98 13.25 13.31 13.58 75600.0 13.58
2020-11-30 13.93 12.81 13.93 12.94 151300.0 12.94
2020-11-27 14.72 13.61 13.61 13.93 85300.0 13.93
2020-11-25 14.07 13.18 14.06 13.51 197800.0 13.51
2020-11-24 14.24 13.37 13.38 14.19 191800.0 14.19
2020-11-23 13.44 12.58 12.72 13.11 178000.0 13.11
2020-11-20 12.7 11.54 11.54 12.66 210000.0 12.66
2020-11-19 11.81 11.01 11.01 11.8 141700.0 11.8
2020-11-18 11.71 10.45 10.51 11.08 223300.0 11.08
2020-11-17 10.49 9.84 10.15 10.49 152900.0 10.49
2020-11-16 10.25 9.67 9.7 10.04 206800.0 10.04
2020-11-13 9.8 9.35 9.35 9.46 151000.0 9.46
2020-11-12 10.23 9.21 10.14 9.35 172300.0 9.35
2020-11-11 10.49 9.73 9.89 10.24 108000.0 10.24
2020-11-10 9.94 9.15 9.31 9.84 140700.0 9.84
2020-11-09 9.67 9.0 9.24 9.13 210600.0 9.13
2020-11-06 9.27 8.75 9.21 8.76 170300.0 8.76
2020-11-05 9.6 8.82 8.82 9.06 191800.0 9.06
2020-11-04 9.65 8.75 9.35 8.75 243300.0 8.75
2020-11-03 11.11 8.95 10.5 9.18 399000.0 9.18
2020-11-02 11.17 9.98 9.98 11.14 148400.0 11.14
2020-10-30 10.4 9.8 10.29 9.98 41400.0 9.98
2020-10-29 10.38 9.36 9.37 10.26 82100.0 10.26
2020-10-28 10.1 9.43 10.0 9.49 69400.0 9.49
2020-10-27 10.44 10.04 10.41 10.08 59900.0 10.08
2020-10-26 10.95 10.13 10.9 10.43 101900.0 10.43
2020-10-23 11.55 10.95 11.22 11.01 70100.0 11.01
2020-10-22 11.49 10.91 11.17 11.12 107500.0 11.12
2020-10-21 11.25 10.33 10.51 11.05 79400.0 11.05
2020-10-20 10.87 10.36 10.59 10.61 69400.0 10.61
2020-10-19 11.2 10.44 10.57 10.54 114700.0 10.54
2020-10-16 10.7 10.16 10.6 10.49 76400.0 10.49
2020-10-15 10.7 9.62 10.01 10.61 84300.0 10.61
2020-10-14 10.54 9.71 9.71 10.13 81800.0 10.13
2020-10-13 9.97 9.54 9.89 9.69 56100.0 9.69
2020-10-12 9.93 9.37 9.69 9.86 62300.0 9.86
2020-10-09 10.23 9.4 10.23 9.72 105400.0 9.72
2020-10-08 10.22 9.61 9.78 10.06 133600.0 10.06
2020-10-07 9.79 9.12 9.13 9.66 147500.0 9.66
2020-10-06 9.48 8.93 9.22 9.11 98500.0 9.11
2020-10-05 9.32 8.85 8.92 9.17 86600.0 9.17
2020-10-02 9.19 8.16 8.16 8.87 119200.0 8.87
2020-10-01 8.62 8.21 8.48 8.43 121800.0 8.43
2020-09-30 8.85 8.17 8.17 8.44 118200.0 8.44
2020-09-29 8.72 7.94 8.54 8.06 167100.0 8.06
2020-09-28 9.0 8.46 8.8 8.52 133500.0 8.52
2020-09-25 9.19 8.66 8.76 8.71 51100.0 8.71
2020-09-24 9.2 8.38 8.65 8.89 100300.0 8.89
2020-09-23 9.16 8.5 8.98 8.65 153200.0 8.65
2020-09-22 9.43 8.95 9.23 9.01 136000.0 9.01
2020-09-21 10.28 9.02 10.2 9.18 195400.0 9.18
2020-09-18 10.68 9.27 9.27 10.52 292200.0 10.52
2020-09-17 9.33 8.88 8.9 9.27 93900.0 9.27
2020-09-16 9.25 8.92 9.25 8.96 152300.0 8.96
2020-09-15 9.39 9.04 9.22 9.15 34800.0 9.15
2020-09-14 9.66 8.97 9.32 9.1 73200.0 9.1
2020-09-11 9.95 9.07 9.27 9.3 126700.0 9.3
2020-09-10 9.92 8.98 9.05 9.23 105700.0 9.23
2020-09-09 9.65 8.91 9.37 9.06 85600.0 9.06
2020-09-08 9.73 9.2 9.69 9.37 90600.0 9.37
2020-09-04 9.87 9.42 9.53 9.69 87000.0 9.69
2020-09-03 9.99 9.27 9.8 9.29 96800.0 9.29
2020-09-02 9.86 8.88 9.09 9.73 177300.0 9.73
2020-09-01 9.3 8.9 9.29 9.14 112800.0 9.14
2020-08-31 9.99 9.25 9.88 9.34 114900.0 9.34
2020-08-28 10.03 9.5 9.5 9.8 95700.0 9.8
2020-08-27 10.5 8.57 10.28 9.42 301500.0 9.42
2020-08-26 11.0 10.18 10.62 10.3 155000.0 10.3
2020-08-25 11.4 10.19 11.24 10.63 218000.0 10.63
2020-08-24 11.21 10.4 11.03 11.15 222300.0 11.15
2020-08-21 11.71 10.62 11.51 10.81 190600.0 10.81
2020-08-20 13.15 11.41 12.35 11.6 174500.0 11.6
2020-08-19 14.0 12.42 13.36 12.46 369600.0 12.46
2020-08-18 13.49 11.72 11.81 13.2 277300.0 13.2
2020-08-17 13.89 11.09 13.03 11.72 329600.0 11.72
2020-08-14 14.23 10.54 11.19 13.13 541100.0 13.13
2020-08-13 12.2 11.0 11.6 12.0 896500.0 12.0
2020-08-12 12.0 11.0 11.2 11.0 439900.0 11.0
2020-08-11 13.0 10.5 10.6 10.9 1667100.0 10.9
2020-08-10 12.0 9.1 9.1 11.0 2319200.0 11.0
2020-08-07 9.5 8.9 9.1 9.3 473000.0 9.3
2020-08-06 9.3 8.4 8.7 9.0 598800.0 9.0
2020-08-05 8.8 8.4 8.6 8.5 649800.0 8.5
2020-08-04 8.9 8.3 8.3 8.6 706800.0 8.6
2020-08-03 9.6 9.0 9.1 9.5 1195900.0 9.5
2020-07-31 9.2 8.7 8.9 9.1 433400.0 9.1
2020-07-30 9.3 8.8 9.1 9.1 419900.0 9.1
2020-07-29 9.5 8.9 8.9 9.3 1083700.0 9.3
2020-07-28 9.0 8.7 8.9 8.9 344100.0 8.9
2020-07-27 9.4 8.6 8.9 8.9 326600.0 8.9
2020-07-24 9.6 8.9 9.5 8.9 433600.0 8.9
2020-07-23 9.7 9.1 9.3 9.3 768200.0 9.3
2020-07-22 9.2 8.7 9.0 9.1 420400.0 9.1
2020-07-21 9.2 8.8 9.2 8.9 364700.0 8.9
2020-07-20 9.5 8.6 9.5 8.7 503900.0 8.7
2020-07-17 9.5 8.5 8.7 9.2 749800.0 9.2
2020-07-16 8.9 8.3 8.7 8.5 713900.0 8.5
2020-07-15 9.0 8.0 8.0 8.9 986400.0 8.9
2020-07-14 8.1 7.7 7.7 8.0 1336700.0 8.0
2020-07-13 8.5 7.7 8.2 7.7 1396700.0 7.7
2020-07-10 8.0 7.6 7.7 7.8 718300.0 7.8
2020-07-09 8.5 7.7 8.4 7.8 777400.0 7.8
2020-07-08 8.7 8.2 8.4 8.5 682100.0 8.5
2020-07-07 9.2 8.4 9.1 8.5 1190200.0 8.5
2020-07-06 9.9 9.2 9.7 9.3 691000.0 9.3
2020-07-02 9.9 9.4 9.8 9.5 325600.0 9.5
2020-07-01 10.3 9.4 9.7 9.6 544400.0 9.6
2020-06-30 10.2 9.6 10.0 9.9 393400.0 9.9
2020-06-29 10.2 9.5 10.2 10.0 737000.0 10.0
2020-06-26 10.5 9.5 10.0 9.8 1862700.0 9.8
2020-06-25 10.6 10.0 10.2 10.2 771200.0 10.2
2020-06-24 10.9 10.0 10.8 10.3 592500.0 10.3
2020-06-23 11.5 10.9 11.1 10.9 412600.0 10.9
2020-06-22 11.5 10.8 11.5 11.0 597600.0 11.0
2020-06-19 12.0 11.2 11.7 11.5 784100.0 11.5
2020-06-18 11.9 11.5 11.8 11.5 243200.0 11.5
2020-06-17 12.5 11.7 12.5 11.8 224300.0 11.8
2020-06-16 13.4 12.0 12.7 12.3 399800.0 12.3
2020-06-15 12.3 11.3 11.8 12.3 304500.0 12.3
2020-06-12 12.6 11.6 12.6 12.2 458900.0 12.2
2020-06-11 13.0 11.0 12.9 11.1 1085400.0 11.1
2020-06-10 13.9 12.9 13.9 13.2 688200.0 13.2
2020-06-09 14.2 12.9 13.9 13.9 598100.0 13.9
2020-06-08 14.0 13.0 13.1 13.8 1012500.0 13.8
2020-06-05 13.2 12.0 12.5 13.0 716900.0 13.0
2020-06-04 13.6 11.3 13.2 12.0 1568000.0 12.0
2020-06-03 14.1 12.8 13.8 13.2 827600.0 13.2
2020-06-02 14.3 12.4 13.1 13.5 1051100.0 13.5
2020-06-01 13.9 13.0 13.3 13.1 637700.0 13.1
2020-05-29 13.6 11.8 13.6 12.3 1368900.0 12.3
2020-05-28 14.1 11.6 11.8 13.2 812100.0 13.2
2020-05-27 12.0 11.4 11.6 12.0 408300.0 12.0
2020-05-26 11.6 11.1 11.4 11.5 488700.0 11.5
2020-05-22 10.9 10.5 10.9 10.8 188000.0 10.8
2020-05-21 11.3 10.5 11.2 10.7 484300.0 10.7
2020-05-20 11.2 10.3 10.3 11.2 742800.0 11.2
2020-05-19 10.9 10.1 10.2 10.4 568200.0 10.4
2020-05-18 10.7 9.6 9.7 10.6 924200.0 10.6
2020-05-15 9.8 9.0 9.8 9.5 624300.0 9.5
2020-05-14 9.6 8.9 8.9 9.5 507500.0 9.5
2020-05-13 10.2 8.9 10.2 9.2 794000.0 9.2
2020-05-12 10.5 9.8 10.5 9.9 823400.0 9.9
2020-05-11 10.8 10.2 10.8 10.2 555200.0 10.2
2020-05-08 11.3 10.6 10.6 10.6 528600.0 10.6
2020-05-07 11.4 10.0 10.0 10.3 868800.0 10.3
2020-05-06 11.8 10.2 11.1 10.2 1049900.0 10.2
2020-05-05 11.2 10.0 10.1 11.0 1436800.0 11.0
2020-05-04 10.0 9.3 10.0 9.9 1002600.0 9.9
2020-05-01 10.1 9.0 9.5 10.0 1101500.0 10.0
2020-04-30 10.5 9.5 10.5 9.6 823400.0 9.6
2020-04-29 10.6 9.2 9.3 10.3 1625300.0 10.3
2020-04-28 9.5 8.9 9.3 9.2 817600.0 9.2
2020-04-27 9.4 8.7 8.8 9.2 943600.0 9.2
2020-04-24 9.2 8.5 9.2 8.7 958400.0 8.7
2020-04-23 9.7 8.7 8.8 9.0 691600.0 9.0
2020-04-22 9.2 8.5 8.6 8.8 793400.0 8.8
2020-04-21 8.9 8.3 8.7 8.6 687300.0 8.6
2020-04-20 9.9 8.9 9.1 9.0 571600.0 9.0
2020-04-17 9.8 8.5 8.6 9.6 1006600.0 9.6
2020-04-16 8.9 8.0 8.7 8.3 428500.0 8.3
2020-04-15 9.0 8.4 8.9 8.5 776800.0 8.5
2020-04-14 9.7 8.9 9.2 9.3 701400.0 9.3
2020-04-13 9.5 8.6 9.5 8.9 636900.0 8.9
2020-04-09 9.4 8.5 8.8 9.4 1059300.0 9.4
2020-04-08 8.5 7.3 7.5 8.3 950700.0 8.3
2020-04-07 7.8 7.1 7.4 7.3 611000.0 7.3
2020-04-06 7.5 6.9 7.0 7.1 800800.0 7.1
2020-04-03 7.7 7.0 7.0 7.0 74800.0 7.0
2020-04-02 8.0 6.0 7.5 7.1 111500.0 7.1
2020-04-01 8.0 7.3 8.0 7.5 53500.0 7.5
2020-03-31 8.3 7.5 7.9 8.0 148600.0 8.0
2020-03-30 8.1 7.3 8.1 8.0 67300.0 8.0
2020-03-27 8.2 7.2 8.2 7.8 106600.0 7.8
2020-03-26 8.7 7.7 8.1 8.1 118800.0 8.1
2020-03-25 9.6 7.8 9.2 7.9 151700.0 7.9
2020-03-24 9.8 9.0 9.8 9.6 97900.0 9.6
2020-03-23 9.5 8.8 9.5 9.0 47300.0 9.0
2020-03-20 10.4 8.8 10.0 9.8 107000.0 9.8
2020-03-19 9.8 7.8 7.8 9.6 71300.0 9.6
2020-03-18 10.6 7.6 10.4 7.7 102700.0 7.7
2020-03-17 11.3 10.0 11.2 11.1 77900.0 11.1
2020-03-16 11.5 10.3 10.7 10.9 57500.0 10.9
2020-03-13 11.5 9.7 10.0 11.5 85400.0 11.5
2020-03-12 10.6 9.1 10.0 9.2 139700.0 9.2
2020-03-11 12.7 10.7 12.6 11.4 98800.0 11.4
2020-03-10 13.1 11.7 12.9 12.9 58700.0 12.9
2020-03-09 14.4 12.2 14.4 12.3 99500.0 12.3
2020-03-06 16.7 14.9 16.5 15.3 68300.0 15.3
2020-03-05 18.1 16.5 17.8 16.9 77000.0 16.9
2020-03-04 18.3 17.0 18.1 18.3 51000.0 18.3
2020-03-03 18.8 16.8 18.0 17.9 99200.0 17.9
2020-03-02 18.0 16.9 17.8 17.2 50800.0 17.2
2020-02-28 18.1 17.0 17.3 17.7 95300.0 17.7
2020-02-27 18.8 17.2 18.2 18.1 83900.0 18.1
2020-02-26 19.9 18.7 19.6 18.9 45600.0 18.9
2020-02-25 20.9 18.6 20.9 19.1 93300.0 19.1
2020-02-24 21.0 20.0 20.9 20.7 57300.0 20.7
2020-02-21 21.6 21.2 21.4 21.3 40000.0 21.3
2020-02-20 21.5 20.5 21.2 21.4 64400.0 21.4
2020-02-19 21.5 21.0 21.3 21.1 51800.0 21.1
2020-02-18 21.4 20.8 21.4 21.0 30100.0 21.0