Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innospec Inc (NQ: IOSP )

130.33 -1.25 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.883 9.151 8.663 8.671 102,073 -0.17(-1.93%)
Feb 25, 2010 8.720 9.090 8.622 8.842 118,871 -0.05(-0.55%)
Feb 24, 2010 8.785 9.029 8.744 8.891 70,469 +0.26(+3.02%)
Feb 23, 2010 8.508 8.748 8.508 8.630 80,622 +0.07(+0.86%)
Feb 22, 2010 8.606 8.647 8.525 8.557 60,884 -0.02(-0.28%)
Feb 19, 2010 8.752 8.972 8.533 8.582 123,963 -0.19(-2.14%)
Feb 18, 2010 8.712 8.785 8.565 8.769 51,189 +0.02(+0.28%)
Feb 17, 2010 8.541 8.923 8.468 8.744 75,889 +0.29(+3.47%)
Feb 16, 2010 7.889 8.777 7.889 8.451 94,032 +0.69(+8.92%)
Feb 12, 2010 7.702 7.759 7.759 7.759 63,499 -0.05(-0.63%)
Feb 11, 2010 7.417 7.824 7.279 7.808 85,218 +0.39(+5.27%)
Feb 10, 2010 7.116 7.417 7.051 7.417 93,153 +0.24(+3.29%)
Feb 09, 2010 7.254 7.254 6.994 7.181 76,421 +0.11(+1.50%)
Feb 08, 2010 7.548 7.548 7.043 7.075 59,183 -0.46(-6.05%)
Feb 05, 2010 7.271 7.539 7.108 7.531 82,182 +0.29(+4.05%)
Feb 04, 2010 7.613 7.743 7.132 7.238 68,946 -0.50(-6.52%)
Feb 03, 2010 7.873 8.158 7.572 7.743 76,568 -0.13(-1.65%)
Feb 02, 2010 7.971 7.995 7.690 7.873 122,224 -0.08(-1.02%)
Feb 01, 2010 7.971 8.150 7.865 7.955 73,875 +0.02(+0.21%)
Jan 29, 2010 8.451 8.463 7.930 7.938 68,209 -0.44(-5.25%)
Jan 28, 2010 9.217 9.217 8.313 8.378 76,143 -0.78(-8.53%)
Jan 27, 2010 8.761 9.208 8.761 9.160 83,035 +0.38(+4.36%)
Jan 26, 2010 9.046 9.200 8.769 8.777 68,079 -0.33(-3.58%)
Jan 25, 2010 9.510 9.510 9.037 9.103 40,737 -0.27(-2.87%)
Jan 22, 2010 9.037 9.648 9.037 9.371 181,654 +0.37(+4.07%)
Jan 21, 2010 9.616 9.689 8.948 9.005 73,988 -0.60(-6.27%)
Jan 20, 2010 9.583 9.730 9.477 9.607 61,463 -0.14(-1.42%)
Jan 19, 2010 9.445 9.770 9.396 9.746 52,899 +0.33(+3.46%)
Jan 15, 2010 9.624 9.420 9.420 9.420 153,282 -0.17(-1.78%)
Jan 14, 2010 9.355 9.673 9.347 9.591 65,493 +0.24(+2.52%)
Jan 13, 2010 9.021 9.412 8.956 9.355 58,272 +0.35(+3.89%)
Jan 12, 2010 8.932 9.070 8.858 9.005 69,271 -0.06(-0.63%)
Jan 11, 2010 8.997 9.127 8.834 9.062 61,298 +0.13(+1.46%)
Jan 08, 2010 8.598 9.062 8.549 8.932 59,557 +0.31(+3.59%)
Jan 07, 2010 8.508 8.736 8.297 8.622 99,544 +0.07(+0.86%)
Jan 06, 2010 8.630 8.752 8.492 8.549 116,916 -0.06(-0.66%)
Jan 05, 2010 8.337 8.752 8.199 8.606 149,591 +0.24(+2.92%)
Jan 04, 2010 8.402 8.427 8.069 8.362 55,509 +0.15(+1.78%)
Dec 31, 2009 8.321 8.215 8.215 8.215 61,411 -0.15(-1.85%)
Dec 30, 2009 8.069 8.459 8.020 8.370 78,181 +0.22(+2.70%)
Dec 29, 2009 8.101 8.240 8.036 8.150 20,431 +0.07(+0.81%)
Dec 28, 2009 8.077 8.134 7.914 8.085 40,844 +0.08(+1.02%)
Dec 24, 2009 8.126 8.126 7.930 8.003 35,676 -0.05(-0.61%)
Dec 23, 2009 7.881 8.093 7.556 8.052 110,063 +0.24(+3.13%)
Dec 22, 2009 8.085 8.085 7.625 7.808 50,262 -0.28(-3.42%)
Dec 21, 2009 8.003 8.142 7.889 8.085 81,859 +0.13(+1.64%)
Dec 18, 2009 8.003 8.101 7.832 7.955 195,137 +0.00(+0.00%)
Dec 17, 2009 7.930 8.044 7.588 7.955 93,281 -0.08(-1.01%)
Dec 16, 2009 8.207 8.330 7.922 8.036 89,396 -0.10(-1.20%)
Dec 15, 2009 8.459 8.525 8.126 8.134 82,945 -0.39(-4.58%)
Dec 14, 2009 8.345 8.549 8.223 8.525 53,750 +0.07(+0.87%)
Dec 11, 2009 8.370 8.533 8.117 8.451 113,659 +0.18(+2.17%)
Dec 10, 2009 8.402 8.655 8.142 8.272 173,302 -0.10(-1.17%)
Dec 09, 2009 8.329 8.386 7.922 8.370 43,156 +0.02(+0.29%)
Dec 08, 2009 8.345 8.480 8.101 8.345 72,150 -0.12(-1.44%)
Dec 07, 2009 8.402 8.687 8.231 8.468 57,378 +0.04(+0.48%)
Dec 04, 2009 8.313 8.842 8.142 8.427 74,033 +0.35(+4.33%)
Dec 03, 2009 8.060 8.378 8.020 8.077 92,370 +0.04(+0.51%)
Dec 02, 2009 7.621 8.052 7.621 8.036 114,847 +0.40(+5.22%)
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.