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

Innospec Inc (NQ: IOSP )

120.49 -0.70 (-0.58%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 6.691 7.354 6.470 7.166 323,050 +0.53(+8.02%)
Oct 30, 2008 6.011 9.008 5.851 6.633 781,693 +0.87(+15.06%)
Oct 29, 2008 5.765 6.060 5.462 5.765 214,242 +0.23(+4.14%)
Oct 28, 2008 4.881 5.610 4.733 5.536 169,419 +0.77(+16.15%)
Oct 27, 2008 5.012 5.397 4.742 4.766 107,047 -0.34(-6.58%)
Oct 24, 2008 4.864 5.348 4.774 5.102 138,478 -0.34(-6.17%)
Oct 23, 2008 5.364 5.700 4.996 5.438 111,896 +0.13(+2.47%)
Oct 22, 2008 5.446 5.970 5.167 5.307 126,835 -0.33(-5.81%)
Oct 21, 2008 5.733 5.962 5.593 5.634 117,000 -0.23(-3.91%)
Oct 20, 2008 5.323 5.995 5.241 5.864 261,659 +0.60(+11.35%)
Oct 17, 2008 5.061 5.651 5.061 5.266 269,267 -0.05(-0.92%)
Oct 16, 2008 5.069 5.380 4.668 5.315 276,358 +0.29(+5.87%)
Oct 15, 2008 4.914 5.323 4.766 5.020 231,230 +0.00(+0.00%)
Oct 14, 2008 6.642 6.642 4.799 5.020 293,004 -1.36(-21.31%)
Oct 13, 2008 6.298 6.764 5.651 6.380 254,960 +0.40(+6.71%)
Oct 10, 2008 5.552 6.330 4.963 5.978 195,588 +0.29(+5.04%)
Oct 09, 2008 6.666 7.013 5.667 5.692 255,116 -0.81(-12.47%)
Oct 08, 2008 6.895 7.182 6.003 6.502 591,857 -0.70(-9.67%)
Oct 07, 2008 8.279 8.492 7.198 7.198 174,402 -0.95(-11.66%)
Oct 06, 2008 8.067 8.509 7.624 8.148 209,950 -0.20(-2.36%)
Oct 03, 2008 8.673 9.156 8.320 8.345 161,135 -0.15(-1.74%)
Oct 02, 2008 8.976 8.976 8.239 8.492 230,005 -0.56(-6.15%)
Oct 01, 2008 9.803 9.803 8.812 9.049 169,259 -0.83(-8.37%)
Sep 30, 2008 9.614 10.35 9.344 9.876 158,186 +0.38(+3.97%)
Sep 29, 2008 10.06 10.42 9.320 9.500 149,949 -0.80(-7.79%)
Sep 26, 2008 10.16 10.67 10.09 10.30 117,686 -0.10(-0.95%)
Sep 25, 2008 10.14 10.85 10.14 10.40 132,374 +0.32(+3.17%)
Sep 24, 2008 10.29 10.97 10.07 10.08 92,607 -0.25(-2.38%)
Sep 23, 2008 10.53 11.45 10.27 10.33 114,074 -1.03(-9.08%)
Sep 22, 2008 12.42 12.49 11.28 11.36 200,713 -0.98(-7.96%)
Sep 19, 2008 12.11 13.37 11.61 12.34 637,753 +1.11(+9.92%)
Sep 18, 2008 9.786 11.35 9.549 11.23 300,331 +1.70(+17.88%)
Sep 17, 2008 11.01 11.01 9.524 9.524 289,966 -1.72(-15.29%)
Sep 16, 2008 10.76 11.39 10.38 11.24 196,389 +0.52(+4.81%)
Sep 15, 2008 11.02 11.46 10.64 10.73 99,388 -0.73(-6.36%)
Sep 12, 2008 11.33 11.66 11.06 11.46 100,686 +0.06(+0.50%)
Sep 11, 2008 11.24 11.41 10.67 11.40 152,613 -0.06(-0.50%)
Sep 10, 2008 11.60 11.60 11.06 11.46 96,919 +0.11(+0.94%)
Sep 09, 2008 12.15 12.58 11.31 11.35 237,128 -0.83(-6.79%)
Sep 08, 2008 12.40 12.44 11.87 12.18 110,407 +0.13(+1.09%)
Sep 05, 2008 12.04 12.22 11.83 12.05 111,880 -0.07(-0.61%)
Sep 04, 2008 12.47 12.60 11.88 12.12 151,490 -0.38(-3.01%)
Sep 03, 2008 12.49 12.78 12.43 12.50 193,469 -0.04(-0.33%)
Sep 02, 2008 12.81 13.17 12.42 12.54 120,734 -0.31(-2.42%)
Aug 29, 2008 12.87 12.98 12.53 12.85 109,965 -0.04(-0.32%)
Aug 28, 2008 13.01 13.01 12.55 12.89 328,982 -0.03(-0.25%)
Aug 27, 2008 12.71 13.06 12.64 12.92 132,085 +0.19(+1.48%)
Aug 26, 2008 12.88 13.10 12.47 12.73 195,496 -0.12(-0.96%)
Aug 25, 2008 12.96 13.41 12.75 12.86 132,868 -0.17(-1.32%)
Aug 22, 2008 13.09 13.27 12.84 13.03 146,428 +0.01(+0.06%)
Aug 21, 2008 13.05 13.28 12.98 13.02 104,959 -0.11(-0.87%)
Aug 20, 2008 13.24 13.59 13.06 13.14 193,913 -0.02(-0.12%)
Aug 19, 2008 13.15 13.23 12.82 13.15 147,813 -0.20(-1.47%)
Aug 18, 2008 13.55 13.77 13.28 13.35 126,628 -0.10(-0.73%)
Aug 15, 2008 14.17 14.17 13.10 13.45 341,452 -0.48(-3.47%)
Aug 14, 2008 13.52 13.98 13.52 13.93 172,596 +0.22(+1.61%)
Aug 13, 2008 13.31 13.88 12.74 13.71 204,733 +0.29(+2.20%)
Aug 12, 2008 13.60 13.81 13.12 13.41 264,939 -0.23(-1.68%)
Aug 11, 2008 13.13 13.73 12.78 13.64 208,272 +0.49(+3.74%)
Aug 08, 2008 12.70 13.23 12.69 13.15 183,674 +0.46(+3.61%)
Aug 07, 2008 12.91 13.15 12.69 12.69 394,420 -0.40(-3.06%)
Aug 06, 2008 13.19 13.28 12.69 13.09 307,238 -0.31(-2.32%)
Aug 05, 2008 13.59 13.95 13.17 13.41 265,777 +0.02(+0.12%)
Aug 04, 2008 14.05 14.05 12.97 13.39 361,789 -0.61(-4.39%)
Aug 01, 2008 14.27 14.30 13.37 14.00 351,697 -0.52(-3.61%)
Jul 31, 2008 17.20 17.20 12.72 14.53 1,041,642 -4.71(-24.48%)
Jul 30, 2008 18.41 19.24 17.98 19.24 290,376 +1.56(+8.85%)
Jul 29, 2008 17.67 18.39 16.71 17.67 176,094 +0.41(+2.37%)
Jul 28, 2008 17.04 17.36 16.47 17.26 126,400 +0.19(+1.10%)
Jul 25, 2008 17.16 17.94 16.84 17.07 82,975 +0.16(+0.97%)
Jul 24, 2008 16.98 17.55 15.64 16.91 83,347 +0.01(+0.05%)
Jul 23, 2008 16.87 17.16 16.30 16.90 188,241 +0.04(+0.24%)
Jul 22, 2008 16.26 17.25 16.20 16.86 310,946 +0.27(+1.63%)
Jul 21, 2008 16.67 17.03 16.06 16.59 209,454 +0.13(+0.80%)
Jul 18, 2008 17.04 18.48 15.90 16.46 251,974 -0.50(-2.95%)
Jul 17, 2008 16.89 17.25 16.66 16.96 144,345 +0.18(+1.07%)
Jul 16, 2008 16.63 17.17 16.09 16.78 207,713 +0.25(+1.49%)
Jul 15, 2008 16.44 16.71 16.06 16.53 290,132 -0.16(-0.93%)
Jul 14, 2008 17.07 17.07 15.92 16.69 267,777 -0.17(-1.02%)
Jul 11, 2008 16.16 16.86 15.77 16.86 319,992 +0.58(+3.57%)
Jul 10, 2008 15.58 16.50 15.58 16.28 226,835 +0.65(+4.14%)
Jul 09, 2008 15.69 15.86 14.68 15.63 218,803 -0.08(-0.52%)
Jul 08, 2008 14.75 15.76 14.75 15.72 265,713 +1.02(+6.97%)
Jul 07, 2008 14.33 15.13 14.27 14.69 294,414 +0.47(+3.34%)
Jul 04, 2008 14.35 14.41 14.00 14.22 111,612 +0.00(+0.00%)
Jul 03, 2008 14.35 14.41 14.00 14.22 111,612 -0.07(-0.46%)
Jul 02, 2008 15.27 15.42 14.20 14.28 354,632 -0.96(-6.29%)
Jul 01, 2008 15.34 15.53 14.77 15.24 302,074 -0.17(-1.12%)
Jun 30, 2008 16.36 16.72 15.38 15.41 267,801 -1.28(-7.65%)
Jun 27, 2008 16.90 17.22 16.58 16.69 652,515 -0.31(-1.83%)
Jun 26, 2008 18.19 18.19 16.91 17.00 120,154 -1.45(-7.86%)
Jun 25, 2008 18.30 19.05 18.02 18.45 173,197 +0.17(+0.94%)
Jun 24, 2008 18.93 18.93 18.25 18.28 252,385 -1.05(-5.42%)
Jun 23, 2008 18.47 19.69 17.88 19.33 226,544 +1.04(+5.69%)
Jun 20, 2008 19.30 19.43 17.95 18.29 246,474 -1.15(-5.90%)
Jun 19, 2008 19.11 19.56 19.04 19.43 66,504 +0.31(+1.63%)
Jun 18, 2008 18.90 19.41 18.90 19.12 128,168 +0.03(+0.17%)
Jun 17, 2008 19.39 19.39 18.93 19.09 119,567 -0.32(-1.65%)
Jun 16, 2008 19.12 19.65 18.61 19.41 262,055 +0.25(+1.33%)
Jun 13, 2008 19.22 19.70 18.98 19.15 158,659 +0.18(+0.95%)
Jun 12, 2008 19.29 19.60 18.97 18.97 135,059 -0.12(-0.64%)
Jun 11, 2008 19.46 19.86 19.00 19.10 166,114 -0.45(-2.30%)
Jun 10, 2008 19.87 20.02 19.04 19.55 239,067 -0.10(-0.50%)
Jun 09, 2008 19.11 20.01 19.04 19.65 309,904 +0.65(+3.41%)
Jun 06, 2008 20.52 20.52 18.93 19.00 309,981 -1.71(-8.26%)
Jun 05, 2008 20.53 21.16 20.40 20.71 132,040 +0.14(+0.68%)
Jun 04, 2008 20.06 20.93 19.83 20.57 157,279 +0.39(+1.95%)
Jun 03, 2008 20.35 20.52 20.06 20.18 232,071 -0.05(-0.24%)
Jun 02, 2008 20.14 20.35 19.78 20.23 146,527 +0.07(+0.32%)
May 30, 2008 20.39 20.39 19.66 20.16 190,434 -0.22(-1.08%)
May 29, 2008 20.45 20.78 19.75 20.38 138,589 -0.11(-0.56%)
May 28, 2008 19.82 20.51 19.70 20.50 119,054 +0.67(+3.39%)
May 27, 2008 19.15 19.88 18.64 19.83 247,889 +0.41(+2.11%)
May 26, 2008 20.37 20.37 19.35 19.42 204,615 +0.00(+0.00%)
May 23, 2008 20.37 20.37 19.35 19.42 204,615 -1.09(-5.31%)
May 22, 2008 20.16 20.82 19.74 20.51 158,036 +0.44(+2.20%)
May 21, 2008 19.68 20.59 19.68 20.06 222,726 +0.43(+2.21%)
May 20, 2008 18.98 19.74 18.82 19.63 118,302 +0.56(+2.92%)
May 19, 2008 19.67 19.83 18.99 19.07 127,865 -0.67(-3.40%)
May 16, 2008 19.59 19.96 19.04 19.74 150,741 +0.30(+1.56%)
May 15, 2008 19.64 19.64 19.23 19.44 117,359 -0.22(-1.12%)
May 14, 2008 18.91 20.25 18.57 19.66 196,170 +0.76(+4.03%)
May 13, 2008 18.89 19.16 18.51 18.90 212,133 +0.07(+0.35%)
May 12, 2008 18.27 19.21 17.28 18.84 436,464 +0.78(+4.31%)
May 09, 2008 17.06 18.55 17.06 18.06 293,094 +0.66(+3.81%)
May 08, 2008 16.34 17.50 16.34 17.39 137,137 +0.07(+0.38%)
May 07, 2008 17.87 18.21 17.19 17.33 106,439 -0.75(-4.17%)
May 06, 2008 17.80 18.43 17.71 18.08 157,008 +0.12(+0.68%)
May 05, 2008 18.19 18.21 17.58 17.96 124,804 -0.09(-0.50%)
May 02, 2008 18.21 18.75 17.66 18.05 239,595 -0.02(-0.09%)
May 01, 2008 16.86 18.16 16.76 18.07 274,692 +1.37(+8.19%)
Apr 30, 2008 17.55 17.94 16.45 16.70 343,304 -0.90(-5.12%)
Apr 29, 2008 18.22 18.22 17.44 17.60 182,596 -0.67(-3.68%)
Apr 28, 2008 18.16 18.77 18.08 18.27 185,735 +0.02(+0.09%)
Apr 25, 2008 18.75 18.80 17.99 18.25 286,104 -0.57(-3.05%)
Apr 24, 2008 19.17 19.80 18.46 18.83 207,855 -0.27(-1.41%)
Apr 23, 2008 19.56 19.56 18.59 19.10 184,301 -0.34(-1.77%)
Apr 22, 2008 19.17 19.67 19.17 19.44 208,301 +0.14(+0.72%)
Apr 21, 2008 19.35 19.45 18.59 19.30 166,816 -0.19(-0.97%)
Apr 18, 2008 19.34 19.56 19.10 19.49 108,825 +0.48(+2.50%)
Apr 17, 2008 19.19 19.33 18.73 19.02 82,188 -0.22(-1.15%)
Apr 16, 2008 19.03 19.25 18.72 19.24 183,545 +0.40(+2.13%)
Apr 15, 2008 18.52 18.88 18.42 18.84 75,247 +0.41(+2.22%)
Apr 14, 2008 17.91 18.96 17.71 18.43 122,949 +0.43(+2.37%)
Apr 11, 2008 18.42 18.48 17.93 18.00 101,954 -0.60(-3.21%)
Apr 10, 2008 18.13 18.84 18.02 18.60 204,319 +0.50(+2.76%)
Apr 09, 2008 18.16 18.38 17.88 18.10 157,764 -0.07(-0.41%)
Apr 08, 2008 17.93 18.34 17.93 18.17 127,897 +0.06(+0.32%)
Apr 07, 2008 18.21 18.33 18.02 18.11 136,207 +0.00(+0.00%)
Apr 04, 2008 18.16 18.37 17.91 18.11 186,411 +0.05(+0.27%)
Apr 03, 2008 17.69 18.25 17.67 18.07 97,766 +0.18(+1.01%)
Apr 02, 2008 17.84 18.61 17.63 17.89 116,479 +0.01(+0.05%)
Apr 01, 2008 17.69 18.07 17.39 17.88 221,300 +0.52(+2.97%)
Mar 31, 2008 17.26 17.71 17.23 17.36 158,975 +0.19(+1.10%)
Mar 28, 2008 17.80 17.81 17.05 17.17 134,637 -0.64(-3.59%)
Mar 27, 2008 18.51 18.51 17.57 17.81 178,252 -0.70(-3.76%)
Mar 26, 2008 17.44 18.68 17.17 18.51 306,961 +0.94(+5.36%)
Mar 25, 2008 17.16 17.88 17.12 17.57 164,420 +0.37(+2.14%)
Mar 24, 2008 17.16 17.30 16.97 17.20 172,265 +0.13(+0.77%)
Mar 21, 2008 17.21 17.45 16.60 17.07 486,022 +0.00(+0.00%)
Mar 20, 2008 17.21 17.45 16.60 17.07 486,022 +0.08(+0.48%)
Mar 19, 2008 17.48 17.63 16.91 16.98 202,527 -0.47(-2.67%)
Mar 18, 2008 16.76 17.67 16.31 17.45 314,627 +1.18(+7.25%)
Mar 17, 2008 16.36 16.92 15.81 16.27 201,292 -0.70(-4.15%)
Mar 14, 2008 18.05 18.05 16.78 16.98 251,087 -0.88(-4.95%)
Mar 13, 2008 16.61 17.89 16.61 17.86 228,829 +0.79(+4.60%)
Mar 12, 2008 17.23 17.64 16.87 17.07 289,339 -0.10(-0.57%)
Mar 11, 2008 17.15 17.35 16.69 17.17 231,501 +0.74(+4.48%)
Mar 10, 2008 16.72 17.12 16.36 16.44 340,504 -0.20(-1.18%)
Mar 07, 2008 16.22 17.03 16.22 16.63 149,286 +0.16(+0.99%)
Mar 06, 2008 16.67 17.08 16.39 16.47 170,429 -0.32(-1.90%)
Mar 05, 2008 16.67 16.88 16.31 16.79 140,946 +0.23(+1.38%)
Mar 04, 2008 16.12 16.79 16.08 16.56 256,075 +0.20(+1.25%)
Mar 03, 2008 15.72 16.68 15.34 16.35 264,491 +1.01(+6.56%)
Feb 29, 2008 15.72 16.17 15.15 15.35 144,433 -0.60(-3.75%)
Feb 28, 2008 15.90 16.32 15.40 15.94 169,400 -0.12(-0.76%)
Feb 27, 2008 16.11 16.56 15.75 16.07 156,369 -0.23(-1.41%)
Feb 26, 2008 16.44 16.78 16.12 16.30 267,950 -0.24(-1.44%)
Feb 25, 2008 14.93 16.76 14.93 16.53 192,167 +0.98(+6.32%)
Feb 22, 2008 15.84 15.97 15.14 15.55 161,864 -0.23(-1.45%)
Feb 21, 2008 16.26 16.91 15.71 15.78 147,435 -0.34(-2.08%)
Feb 20, 2008 16.31 16.31 15.72 16.12 127,225 -0.45(-2.72%)
Feb 19, 2008 16.58 16.70 16.17 16.57 163,151 +0.44(+2.74%)
Feb 18, 2008 15.74 16.21 15.57 16.12 203,392 +0.00(+0.00%)
Feb 15, 2008 15.74 16.21 15.57 16.12 203,392 +0.24(+1.49%)
Feb 14, 2008 16.44 16.50 15.65 15.89 229,580 -0.55(-3.34%)
Feb 13, 2008 16.12 16.62 16.10 16.44 425,281 +0.48(+3.03%)
Feb 12, 2008 15.52 16.28 15.52 15.95 323,486 +0.57(+3.73%)
Feb 11, 2008 15.52 15.52 14.77 15.38 279,530 -0.18(-1.16%)
Feb 08, 2008 13.86 15.79 13.86 15.56 465,309 +1.93(+14.18%)
Feb 07, 2008 12.61 13.77 12.43 13.63 197,094 +1.06(+8.40%)
Feb 06, 2008 12.94 13.38 12.42 12.57 134,568 -0.11(-0.84%)
Feb 05, 2008 12.64 12.95 12.16 12.68 176,044 -0.25(-1.90%)
Feb 04, 2008 13.39 13.46 12.77 12.92 142,964 -0.47(-3.55%)
Feb 01, 2008 12.99 13.54 12.60 13.40 360,744 +0.48(+3.74%)
Jan 31, 2008 12.15 13.06 12.03 12.91 165,829 +0.44(+3.55%)
Jan 30, 2008 12.78 13.09 12.42 12.47 116,618 -0.38(-2.93%)
Jan 29, 2008 13.13 13.13 12.59 12.85 106,418 -0.15(-1.13%)
Jan 28, 2008 12.30 13.09 12.23 13.00 78,615 +0.66(+5.31%)
Jan 25, 2008 12.10 12.86 12.10 12.34 345,764 +0.43(+3.65%)
Jan 24, 2008 12.51 12.79 11.82 11.91 144,011 -0.55(-4.41%)
Jan 23, 2008 11.57 12.51 11.38 12.46 216,750 +0.57(+4.82%)
Jan 22, 2008 11.06 12.78 10.97 11.88 351,769 +0.34(+2.91%)
Jan 21, 2008 12.28 12.45 11.12 11.55 279,473 +0.00(+0.00%)
Jan 18, 2008 12.28 12.45 11.12 11.55 279,473 -0.71(-5.81%)
Jan 17, 2008 12.80 13.35 12.15 12.26 152,393 -0.50(-3.91%)
Jan 16, 2008 12.29 13.20 12.29 12.76 202,607 -0.16(-1.20%)
Jan 15, 2008 13.18 13.19 12.80 12.91 149,513 -0.56(-4.13%)
Jan 14, 2008 13.51 13.59 13.18 13.47 109,966 +0.20(+1.48%)
Jan 11, 2008 13.50 13.56 12.96 13.28 250,402 -0.43(-3.11%)
Jan 10, 2008 12.89 13.97 12.88 13.70 325,651 +0.63(+4.82%)
Jan 09, 2008 13.62 13.62 12.49 13.07 379,140 -0.61(-4.43%)
Jan 08, 2008 13.32 13.98 13.32 13.68 238,623 +0.40(+3.02%)
Jan 07, 2008 13.68 13.80 13.09 13.28 172,230 -0.25(-1.88%)
Jan 04, 2008 13.72 13.90 13.53 13.53 142,301 -0.36(-2.59%)
Jan 03, 2008 13.93 14.32 13.72 13.89 306,930 -0.15(-1.05%)
Jan 02, 2008 14.04 14.25 13.57 14.04 196,798 -0.02(-0.12%)
Jan 01, 2008 14.17 14.46 13.92 14.05 158,317 +0.00(+0.00%)
Dec 31, 2007 14.17 14.46 13.92 14.05 158,317 -0.20(-1.44%)
Dec 28, 2007 14.89 15.26 14.23 14.26 135,986 -0.38(-2.63%)
Dec 27, 2007 15.24 15.80 14.62 14.64 91,860 -0.64(-4.18%)
Dec 26, 2007 15.37 15.63 15.07 15.28 89,268 -0.36(-2.30%)
Dec 24, 2007 15.25 15.67 14.02 15.64 53,872 +0.25(+1.60%)
Dec 21, 2007 15.04 15.74 14.95 15.40 274,509 +0.66(+4.50%)
Dec 20, 2007 14.84 14.87 14.09 14.73 133,602 +0.07(+0.50%)
Dec 19, 2007 14.81 15.00 14.63 14.66 155,612 -0.16(-1.05%)
Dec 18, 2007 15.08 15.15 14.36 14.81 214,896 -0.06(-0.39%)
Dec 17, 2007 15.04 15.18 14.65 14.87 107,289 -0.29(-1.94%)
Dec 14, 2007 15.58 16.17 15.10 15.17 314,605 -0.66(-4.19%)
Dec 13, 2007 15.27 16.37 15.08 15.83 424,998 +0.39(+2.55%)
Dec 12, 2007 15.63 15.70 15.08 15.44 216,754 +0.42(+2.78%)
Dec 11, 2007 15.37 15.46 14.91 15.02 255,689 -0.25(-1.61%)
Dec 10, 2007 14.71 15.29 14.71 15.27 131,682 +0.56(+3.79%)
Dec 07, 2007 14.36 14.76 14.14 14.71 300,958 +0.42(+2.92%)
Dec 06, 2007 14.19 14.41 14.03 14.29 297,144 +0.04(+0.29%)
Dec 05, 2007 14.33 14.37 14.09 14.25 119,204 +0.19(+1.34%)
Dec 04, 2007 14.05 14.26 14.02 14.06 243,077 -0.09(-0.64%)
Dec 03, 2007 14.39 14.48 13.98 14.15 187,326 -0.23(-1.59%)
Nov 30, 2007 14.04 14.55 13.91 14.38 261,821 +0.57(+4.15%)
Nov 29, 2007 14.01 14.01 13.48 13.81 169,480 -0.24(-1.69%)
Nov 28, 2007 13.56 14.14 13.26 14.04 167,624 +0.73(+5.47%)
Nov 27, 2007 13.58 13.68 13.18 13.32 128,233 -0.14(-1.03%)
Nov 26, 2007 13.86 13.86 13.45 13.46 149,116 -0.36(-2.61%)
Nov 23, 2007 13.82 14.04 13.59 13.82 82,688 +0.13(+0.96%)
Nov 21, 2007 13.77 13.98 13.59 13.68 88,386 -0.24(-1.71%)
Nov 20, 2007 14.04 14.22 13.64 13.92 216,817 -0.11(-0.82%)
Nov 19, 2007 14.94 14.94 13.74 14.04 268,752 -1.10(-7.25%)
Nov 16, 2007 14.29 16.23 14.22 15.13 318,167 +1.18(+8.45%)
Nov 15, 2007 14.92 14.92 13.84 13.95 178,190 -1.06(-7.09%)
Nov 14, 2007 15.45 15.45 14.82 15.02 181,619 -0.30(-1.98%)
Nov 13, 2007 15.09 15.81 14.88 15.32 268,859 +0.34(+2.30%)
Nov 12, 2007 15.42 15.42 14.86 14.98 161,780 -0.43(-2.76%)
Nov 09, 2007 15.45 15.90 15.40 15.40 184,362 -0.39(-2.49%)
Nov 08, 2007 15.67 16.04 15.04 15.80 264,474 +0.30(+1.96%)
Nov 07, 2007 16.76 16.97 15.49 15.49 290,663 -1.57(-9.21%)
Nov 06, 2007 16.20 17.07 16.05 17.07 161,235 +0.96(+5.95%)
Nov 05, 2007 16.40 16.47 15.90 16.11 157,244 -0.59(-3.53%)
Nov 02, 2007 16.41 17.16 16.20 16.70 178,314 +0.42(+2.57%)
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.