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

Innospec Inc (NQ: IOSP )

130.03 -0.31 (-0.23%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 22, 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 (%)
May 28, 2010 10.23 10.23 9.787 10.13 143,159 -0.10(-0.96%)
May 27, 2010 10.27 10.45 9.909 10.23 150,759 +0.31(+3.12%)
May 26, 2010 9.827 10.23 9.778 9.917 198,149 +0.20(+2.10%)
May 25, 2010 9.363 9.770 9.143 9.713 156,468 -0.01(-0.08%)
May 24, 2010 9.990 10.10 9.697 9.721 134,248 -0.25(-2.53%)
May 21, 2010 9.705 10.47 9.575 9.974 194,791 +0.01(+0.08%)
May 20, 2010 9.970 10.56 9.868 9.966 154,927 -0.81(-7.55%)
May 19, 2010 11.00 11.08 10.65 10.78 162,695 -0.24(-2.22%)
May 18, 2010 11.28 11.49 10.89 11.02 168,440 -0.05(-0.44%)
May 17, 2010 11.08 11.61 10.62 11.07 99,937 +0.15(+1.42%)
May 14, 2010 10.84 10.98 10.66 10.92 146,248 -0.02(-0.22%)
May 13, 2010 11.15 11.15 10.79 10.94 160,742 -0.30(-2.68%)
May 12, 2010 11.24 11.50 10.98 11.24 125,121 +0.02(+0.15%)
May 11, 2010 11.20 11.39 10.45 11.23 164,414 +0.49(+4.55%)
May 10, 2010 10.93 12.02 10.36 10.74 195,139 -0.02(-0.23%)
May 07, 2010 10.58 11.32 10.18 10.76 247,106 +0.80(+8.01%)
May 06, 2010 10.39 11.45 9.062 9.966 176,084 -0.50(-4.75%)
May 05, 2010 10.64 10.75 10.38 10.46 195,760 -0.41(-3.75%)
May 04, 2010 11.11 11.15 10.67 10.87 148,580 -0.46(-4.09%)
May 03, 2010 10.95 11.35 10.68 11.33 108,767 +0.50(+4.58%)
Apr 30, 2010 11.85 11.85 10.84 10.84 167,062 -1.04(-8.77%)
Apr 29, 2010 11.04 12.11 10.97 11.88 208,619 +0.99(+9.12%)
Apr 28, 2010 11.30 11.38 10.84 10.89 144,605 -0.24(-2.19%)
Apr 27, 2010 10.93 11.46 10.88 11.13 172,019 +0.18(+1.64%)
Apr 26, 2010 10.57 11.11 10.43 10.95 1,314,833 +0.37(+3.54%)
Apr 23, 2010 10.49 10.61 10.13 10.58 236,415 +0.07(+0.70%)
Apr 22, 2010 10.53 10.63 10.32 10.50 59,135 -0.23(-2.12%)
Apr 21, 2010 10.58 10.77 10.42 10.73 48,884 +0.14(+1.31%)
Apr 20, 2010 10.37 10.64 10.37 10.59 167,794 +0.33(+3.17%)
Apr 19, 2010 10.24 10.48 10.14 10.27 89,415 -0.07(-0.71%)
Apr 16, 2010 10.45 10.58 10.14 10.34 93,191 -0.11(-1.01%)
Apr 15, 2010 10.71 11.02 10.45 10.45 125,939 -0.29(-2.66%)
Apr 14, 2010 10.17 10.75 10.10 10.73 112,551 +0.68(+6.72%)
Apr 13, 2010 9.990 10.15 9.778 10.06 89,283 +0.06(+0.57%)
Apr 12, 2010 9.876 10.18 9.827 9.998 59,407 +0.09(+0.90%)
Apr 09, 2010 10.06 10.10 9.844 9.909 61,105 -0.18(-1.78%)
Apr 08, 2010 9.713 10.23 9.713 10.09 84,025 +0.29(+2.99%)
Apr 07, 2010 9.664 9.974 9.550 9.795 135,147 +0.08(+0.84%)
Apr 06, 2010 9.510 9.811 9.493 9.713 38,889 +0.09(+0.93%)
Apr 05, 2010 9.485 9.787 9.485 9.624 63,080 +0.21(+2.25%)
Apr 01, 2010 9.322 9.412 9.412 9.412 99,485 +0.16(+1.76%)
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%)
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.