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

Innospec Inc (NQ: IOSP )

130.80 +3.93 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 9.159 9.355 8.850 8.956 141,285 -0.42(-4.43%)
Jul 29, 2010 9.290 9.444 9.037 9.371 125,325 +0.14(+1.50%)
Jul 28, 2010 9.363 9.444 9.159 9.233 117,240 -0.13(-1.39%)
Jul 27, 2010 9.461 9.623 9.338 9.363 63,880 -0.06(-0.60%)
Jul 26, 2010 9.192 9.526 9.159 9.420 67,971 +0.23(+2.48%)
Jul 23, 2010 8.907 9.355 8.858 9.192 116,185 +0.32(+3.58%)
Jul 22, 2010 8.874 9.037 8.801 8.874 87,295 +0.14(+1.58%)
Jul 21, 2010 8.500 8.883 8.500 8.736 107,406 +0.32(+3.77%)
Jul 20, 2010 8.142 8.565 8.142 8.418 144,467 +0.22(+2.68%)
Jul 19, 2010 8.166 8.288 8.125 8.199 67,325 +0.02(+0.30%)
Jul 16, 2010 8.142 8.378 8.133 8.174 96,698 -0.06(-0.69%)
Jul 15, 2010 8.247 8.304 8.011 8.231 68,388 -0.04(-0.49%)
Jul 14, 2010 8.321 8.409 8.223 8.272 78,043 -0.04(-0.49%)
Jul 13, 2010 8.150 8.418 8.011 8.313 112,128 +0.37(+4.61%)
Jul 12, 2010 7.897 8.036 7.743 7.946 87,865 -0.03(-0.41%)
Jul 09, 2010 7.865 8.011 7.775 7.979 39,221 +0.06(+0.72%)
Jul 08, 2010 7.906 8.270 7.751 7.922 179,555 +0.14(+1.78%)
Jul 07, 2010 7.067 7.865 7.067 7.783 271,242 +0.72(+10.14%)
Jul 06, 2010 7.767 7.767 7.059 7.067 157,026 -0.51(-6.77%)
Jul 02, 2010 7.718 7.889 7.425 7.580 112,128 -0.09(-1.17%)
Jul 01, 2010 7.669 7.857 7.515 7.669 178,449 +0.03(+0.43%)
Jun 30, 2010 8.011 8.150 7.621 7.637 206,955 -0.43(-5.35%)
Jun 29, 2010 8.247 8.280 7.987 8.068 209,253 -0.30(-3.60%)
Jun 25, 2010 8.492 8.752 8.182 8.370 5,328,731 -0.07(-0.77%)
Jun 24, 2010 8.671 8.712 8.345 8.435 193,584 -0.31(-3.54%)
Jun 23, 2010 8.793 8.948 8.671 8.744 165,634 -0.05(-0.56%)
Jun 22, 2010 8.883 9.241 8.760 8.793 151,161 -0.02(-0.18%)
Jun 21, 2010 9.469 9.615 8.687 8.809 158,344 -0.50(-5.34%)
Jun 18, 2010 9.119 9.461 8.915 9.306 211,132 +0.26(+2.88%)
Jun 17, 2010 9.224 9.233 8.915 9.045 228,778 -0.13(-1.42%)
Jun 16, 2010 9.241 9.412 9.037 9.176 146,791 -0.18(-1.91%)
Jun 15, 2010 9.216 9.461 9.070 9.355 106,026 +0.18(+1.95%)
Jun 14, 2010 9.461 9.566 9.045 9.176 144,640 -0.19(-2.00%)
Jun 11, 2010 9.135 9.558 9.135 9.363 145,982 +0.08(+0.88%)
Jun 10, 2010 8.964 9.290 8.858 9.281 107,269 +0.49(+5.56%)
Jun 09, 2010 8.964 9.127 8.728 8.793 142,076 -0.02(-0.28%)
Jun 08, 2010 9.127 9.135 8.712 8.817 128,489 -0.28(-3.04%)
Jun 07, 2010 9.591 9.672 9.070 9.094 87,464 -0.46(-4.77%)
Jun 04, 2010 9.583 9.843 9.318 9.550 236,859 -0.40(-4.01%)
Jun 03, 2010 9.900 10.10 9.819 9.949 112,658 +0.02(+0.16%)
Jun 02, 2010 9.860 10.02 9.680 9.933 179,098 +0.13(+1.33%)
Jun 01, 2010 10.04 10.22 9.803 9.803 202,997 -0.33(-3.22%)
May 28, 2010 10.23 10.23 9.786 10.13 143,163 -0.10(-0.96%)
May 27, 2010 10.27 10.45 9.908 10.23 150,763 +0.31(+3.12%)
May 26, 2010 9.827 10.23 9.778 9.916 198,154 +0.20(+2.10%)
May 25, 2010 9.363 9.770 9.143 9.713 156,472 -0.01(-0.08%)
May 24, 2010 9.990 10.10 9.697 9.721 134,252 -0.25(-2.53%)
May 21, 2010 9.705 10.47 9.575 9.973 194,796 +0.01(+0.08%)
May 20, 2010 9.969 10.56 9.868 9.965 154,932 -0.81(-7.55%)
May 19, 2010 11.00 11.08 10.65 10.78 162,699 -0.24(-2.22%)
May 18, 2010 11.28 11.49 10.89 11.02 168,445 -0.05(-0.44%)
May 17, 2010 11.08 11.61 10.62 11.07 99,940 +0.15(+1.42%)
May 14, 2010 10.84 10.98 10.66 10.92 146,252 -0.02(-0.22%)
May 13, 2010 11.15 11.15 10.79 10.94 160,746 -0.30(-2.68%)
May 12, 2010 11.24 11.50 10.98 11.24 125,125 +0.02(+0.15%)
May 11, 2010 11.20 11.39 10.45 11.23 164,419 +0.49(+4.55%)
May 10, 2010 10.93 12.02 10.36 10.74 195,145 -0.02(-0.23%)
May 07, 2010 10.58 11.32 10.18 10.76 247,113 +0.80(+8.01%)
May 06, 2010 10.39 11.45 9.062 9.965 176,089 -0.50(-4.75%)
May 05, 2010 10.64 10.75 10.38 10.46 195,765 -0.41(-3.75%)
May 04, 2010 11.11 11.15 10.67 10.87 148,584 -0.46(-4.09%)
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.