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

Innospec Inc (NQ: IOSP )

129.50 -0.83 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2010 9.379 9.542 9.225 9.249 92,827 -0.22(-2.32%)
Mar 30, 2010 9.607 9.754 9.396 9.469 65,610 -0.09(-0.94%)
Mar 29, 2010 9.616 9.778 9.526 9.559 36,564 -0.04(-0.42%)
Mar 26, 2010 9.355 9.648 9.331 9.599 40,469 +0.28(+2.97%)
Mar 25, 2010 9.664 9.909 9.298 9.322 56,299 -0.20(-2.14%)
Mar 24, 2010 9.982 10.01 9.510 9.526 53,523 -0.50(-4.96%)
Mar 23, 2010 9.624 10.06 9.542 10.02 68,533 +0.37(+3.88%)
Mar 22, 2010 9.379 9.754 9.225 9.648 83,788 +0.12(+1.28%)
Mar 19, 2010 9.274 9.534 9.062 9.526 252,588 +0.33(+3.54%)
Mar 18, 2010 8.809 9.534 8.752 9.200 179,933 +0.39(+4.44%)
Mar 17, 2010 8.565 8.907 8.419 8.809 187,450 -0.15(-1.73%)
Mar 16, 2010 8.980 9.225 8.948 8.964 69,211 +0.02(+0.18%)
Mar 15, 2010 8.720 9.062 8.516 8.948 220,542 +0.37(+4.37%)
Mar 12, 2010 8.809 8.899 8.468 8.573 105,538 -0.20(-2.32%)
Mar 11, 2010 8.712 8.826 8.622 8.777 116,186 -0.05(-0.55%)
Mar 10, 2010 8.769 8.940 8.679 8.826 67,936 +0.04(+0.46%)
Mar 09, 2010 8.948 8.980 8.728 8.785 185,075 -0.17(-1.91%)
Mar 08, 2010 9.371 9.436 8.899 8.956 105,408 -0.35(-3.76%)
Mar 05, 2010 8.972 9.331 8.932 9.306 89,527 +0.35(+3.91%)
Mar 04, 2010 8.736 9.021 8.736 8.956 54,790 +0.23(+2.61%)
Mar 03, 2010 8.801 9.037 8.663 8.728 88,931 -0.02(-0.28%)
Mar 02, 2010 8.541 8.826 8.541 8.752 109,930 +0.28(+3.27%)
Mar 01, 2010 8.777 9.078 8.337 8.476 159,833 -0.20(-2.25%)
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%)
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.