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

Innospec Inc (NQ: IOSP )

129.46 -0.87 (-0.67%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Apr 30, 2009 6.513 6.920 6.025 6.399 305,151 -0.02(-0.25%)
Apr 29, 2009 5.756 6.432 5.707 6.416 161,648 +0.72(+12.57%)
Apr 28, 2009 5.178 5.813 5.178 5.699 101,810 +0.56(+10.93%)
Apr 27, 2009 4.706 5.170 4.706 5.137 112,026 +0.30(+6.23%)
Apr 24, 2009 4.437 5.007 4.437 4.836 234,462 +0.47(+10.82%)
Apr 23, 2009 4.169 4.388 4.079 4.364 128,161 +0.24(+5.72%)
Apr 22, 2009 3.908 4.266 3.704 4.128 146,189 +0.11(+2.84%)
Apr 21, 2009 3.672 4.030 3.525 4.014 86,635 +0.33(+9.07%)
Apr 20, 2009 3.713 3.737 3.436 3.680 73,485 -0.18(-4.64%)
Apr 17, 2009 3.851 3.908 3.615 3.859 147,840 +0.03(+0.85%)
Apr 16, 2009 3.696 3.924 3.550 3.827 103,890 +0.18(+4.91%)
Apr 15, 2009 3.338 3.656 3.338 3.647 44,642 +0.26(+7.69%)
Apr 14, 2009 3.542 3.558 3.289 3.387 92,296 -0.25(-6.94%)
Apr 13, 2009 3.647 3.688 3.395 3.639 72,264 -0.09(-2.40%)
Apr 09, 2009 3.550 3.753 3.550 3.729 116,139 +0.30(+8.79%)
Apr 08, 2009 3.273 3.428 3.175 3.428 64,191 +0.20(+6.31%)
Apr 07, 2009 3.216 3.338 3.021 3.224 72,392 -0.08(-2.46%)
Apr 06, 2009 3.517 3.517 3.086 3.305 125,320 -0.21(-6.02%)
Apr 03, 2009 3.680 3.778 3.338 3.517 112,918 +0.05(+1.41%)
Apr 02, 2009 3.314 3.542 3.240 3.468 251,898 +0.25(+7.85%)
Apr 01, 2009 3.004 3.411 2.931 3.216 75,137 +0.15(+4.77%)
Mar 31, 2009 3.135 3.232 2.964 3.069 108,896 +0.03(+1.07%)
Mar 30, 2009 3.232 3.232 2.898 3.037 72,571 -0.79(-20.64%)
Mar 26, 2009 3.639 3.827 3.338 3.827 58,840 +0.27(+7.55%)
Mar 25, 2009 3.273 3.656 3.273 3.558 54,497 +0.33(+10.35%)
Mar 24, 2009 3.770 3.941 3.224 3.224 59,295 -0.54(-14.29%)
Mar 23, 2009 3.297 3.802 3.086 3.761 135,314 +0.66(+21.26%)
Mar 20, 2009 3.346 3.574 3.053 3.102 153,672 -0.20(-5.93%)
Mar 19, 2009 3.493 3.582 3.249 3.297 52,605 -0.11(-3.34%)
Mar 18, 2009 3.012 3.411 2.972 3.411 75,207 +0.37(+12.03%)
Mar 17, 2009 2.858 3.045 2.589 3.045 54,545 +0.20(+6.86%)
Mar 16, 2009 2.923 3.049 2.825 2.850 86,598 +0.02(+0.86%)
Mar 13, 2009 2.817 2.988 2.719 2.825 66,432 +0.04(+1.46%)
Mar 12, 2009 2.613 2.801 2.556 2.784 94,142 +0.16(+6.21%)
Mar 11, 2009 2.573 2.801 2.565 2.622 61,249 +0.07(+2.55%)
Mar 10, 2009 2.361 2.597 2.337 2.556 131,546 +0.28(+12.54%)
Mar 09, 2009 2.394 2.451 2.125 2.272 109,075 -0.20(-8.22%)
Mar 06, 2009 2.736 2.825 2.215 2.475 174,672 -0.22(-8.16%)
Mar 05, 2009 2.915 3.078 2.597 2.695 226,905 -0.31(-10.30%)
Mar 04, 2009 2.825 3.110 2.825 3.004 110,600 +0.05(+1.65%)
Mar 02, 2009 3.224 3.533 2.939 2.955 86,404 -0.33(-10.15%)
Feb 27, 2009 3.224 3.525 3.224 3.289 87,587 +0.00(+0.00%)
Feb 26, 2009 3.387 3.607 3.289 3.289 154,292 +0.02(+0.50%)
Feb 25, 2009 3.452 3.582 3.118 3.273 235,761 -0.20(-5.85%)
Feb 24, 2009 3.330 3.582 3.330 3.476 171,990 +0.20(+6.22%)
Feb 23, 2009 3.509 3.680 3.102 3.273 125,354 -0.18(-5.19%)
Feb 20, 2009 3.550 3.802 3.305 3.452 145,272 -0.14(-3.85%)
Feb 19, 2009 3.761 3.945 3.590 3.590 108,559 -0.09(-2.43%)
Feb 18, 2009 3.647 3.859 3.297 3.680 99,073 +0.08(+2.26%)
Feb 17, 2009 3.647 3.892 3.501 3.599 96,071 -0.25(-6.55%)
Feb 13, 2009 3.737 3.900 3.607 3.851 132,774 +0.13(+3.50%)
Feb 12, 2009 3.493 3.778 3.273 3.721 121,941 +0.14(+3.86%)
Feb 11, 2009 3.411 3.631 3.305 3.582 87,525 +0.19(+5.52%)
Feb 10, 2009 3.908 3.973 3.371 3.395 160,534 -0.54(-13.66%)
Feb 09, 2009 3.517 3.932 3.192 3.932 167,192 +0.42(+11.81%)
Feb 06, 2009 3.395 3.582 3.338 3.517 85,448 +0.17(+5.11%)
Feb 05, 2009 3.688 3.688 3.330 3.346 121,867 -0.37(-10.07%)
Feb 04, 2009 3.802 4.152 3.721 3.721 68,331 -0.09(-2.35%)
Feb 03, 2009 3.753 3.965 3.379 3.810 140,917 +0.06(+1.52%)
Feb 02, 2009 3.875 3.875 3.672 3.753 93,650 -0.21(-5.34%)
Jan 30, 2009 4.339 4.339 3.965 3.965 40,959 -0.33(-7.59%)
Jan 29, 2009 4.738 4.738 4.291 4.291 49,668 -0.34(-7.38%)
Jan 28, 2009 4.494 4.755 4.356 4.633 68,771 +0.26(+5.96%)
Jan 27, 2009 4.380 4.767 4.144 4.372 72,598 +0.02(+0.56%)
Jan 26, 2009 4.103 4.453 4.103 4.348 35,626 +0.24(+5.74%)
Jan 23, 2009 3.973 4.258 3.843 4.112 52,934 -0.03(-0.79%)
Jan 22, 2009 4.266 4.820 4.087 4.144 37,421 -0.27(-6.09%)
Jan 21, 2009 3.908 4.429 3.867 4.413 55,196 +0.55(+14.11%)
Jan 20, 2009 4.291 4.291 3.851 3.867 48,204 -0.50(-11.38%)
Jan 16, 2009 4.405 4.429 4.136 4.364 57,998 +0.02(+0.56%)
Jan 15, 2009 4.217 4.339 3.916 4.339 89,446 +0.11(+2.70%)
Jan 14, 2009 4.478 4.763 4.169 4.226 71,558 -0.37(-7.98%)
Jan 13, 2009 4.209 4.730 4.209 4.592 67,909 +0.07(+1.62%)
Jan 12, 2009 4.999 5.015 4.519 4.519 96,569 -0.32(-6.57%)
Jan 09, 2009 5.170 5.170 4.787 4.836 77,024 -0.30(-5.86%)
Jan 08, 2009 4.616 5.186 4.437 5.137 90,688 +0.51(+11.09%)
Jan 07, 2009 4.804 4.885 4.519 4.624 73,551 -0.25(-5.18%)
Jan 06, 2009 4.828 5.121 4.795 4.877 158,092 +0.12(+2.57%)
Jan 05, 2009 4.787 4.869 4.543 4.755 62,056 -0.02(-0.34%)
Jan 02, 2009 4.820 4.918 4.706 4.771 108,447 -0.02(-0.51%)
Dec 31, 2008 4.421 4.934 4.421 4.795 88,694 +0.37(+8.27%)
Dec 30, 2008 4.128 4.478 4.128 4.429 68,955 +0.37(+9.24%)
Dec 29, 2008 4.478 4.478 3.924 4.055 70,747 -0.28(-6.57%)
Dec 26, 2008 4.462 4.486 4.160 4.339 21,973 +0.02(+0.38%)
Dec 24, 2008 4.266 4.380 4.201 4.323 28,066 +0.07(+1.72%)
Dec 23, 2008 4.201 4.437 4.193 4.250 91,411 +0.08(+1.95%)
Dec 22, 2008 4.462 4.600 3.932 4.169 91,507 -0.28(-6.23%)
Dec 19, 2008 4.559 4.795 4.274 4.445 227,400 +0.07(+1.49%)
Dec 18, 2008 4.983 4.983 4.193 4.380 162,144 -0.64(-12.66%)
Dec 17, 2008 4.795 5.089 4.673 5.015 145,926 +0.16(+3.36%)
Dec 16, 2008 3.981 4.909 3.761 4.852 140,438 +0.96(+24.69%)
Dec 15, 2008 4.234 4.234 3.778 3.892 166,352 -0.32(-7.54%)
Dec 12, 2008 3.900 4.421 3.884 4.209 220,768 +0.20(+4.87%)
Dec 11, 2008 4.234 4.494 4.006 4.014 160,484 -0.27(-6.27%)
Dec 10, 2008 4.478 4.535 4.112 4.282 235,915 -0.13(-2.95%)
Dec 09, 2008 4.763 4.991 4.413 4.413 146,312 -0.44(-9.06%)
Dec 08, 2008 4.470 4.852 4.071 4.852 232,787 +0.54(+12.45%)
Dec 05, 2008 4.177 4.441 3.867 4.315 210,461 +0.05(+1.15%)
Dec 04, 2008 4.462 4.820 4.055 4.266 143,488 -0.27(-5.92%)
Dec 03, 2008 4.299 4.633 3.688 4.535 154,694 +0.71(+18.51%)
Dec 02, 2008 4.014 4.478 3.696 3.827 172,178 -0.09(-2.29%)
Dec 01, 2008 4.584 4.584 3.900 3.916 125,432 -0.77(-16.49%)
Nov 28, 2008 4.616 4.771 4.291 4.690 26,171 -0.02(-0.52%)
Nov 26, 2008 4.071 4.747 4.071 4.714 113,011 +0.49(+11.56%)
Nov 25, 2008 4.462 4.462 3.981 4.226 138,486 -0.16(-3.71%)
Nov 24, 2008 4.348 4.690 3.957 4.388 141,916 +0.11(+2.47%)
Nov 21, 2008 3.786 4.470 3.688 4.282 252,538 +0.59(+15.86%)
Nov 20, 2008 3.688 4.274 3.664 3.696 184,343 -0.02(-0.66%)
Nov 19, 2008 4.201 4.201 3.688 3.721 158,161 -0.48(-11.43%)
Nov 18, 2008 4.747 4.836 3.916 4.201 119,522 -0.24(-5.49%)
Nov 17, 2008 4.437 4.592 4.217 4.445 145,216 -0.03(-0.73%)
Nov 14, 2008 4.681 4.909 4.258 4.478 136,877 -0.31(-6.46%)
Nov 13, 2008 4.193 4.795 3.989 4.787 221,658 +0.59(+14.17%)
Nov 12, 2008 4.779 4.885 4.177 4.193 241,612 -0.64(-13.30%)
Nov 11, 2008 5.569 5.569 4.543 4.836 272,889 -0.80(-14.16%)
Nov 10, 2008 6.074 6.692 5.528 5.634 250,783 -0.26(-4.42%)
Nov 07, 2008 5.626 5.976 5.439 5.895 109,172 +0.35(+6.31%)
Nov 06, 2008 5.968 6.383 5.520 5.544 181,362 -0.48(-7.97%)
Nov 05, 2008 6.505 6.652 5.992 6.025 115,567 -0.58(-8.75%)
Nov 04, 2008 7.498 7.498 6.310 6.603 228,976 -0.63(-8.67%)
Nov 03, 2008 7.295 7.474 6.717 7.230 124,365 +0.11(+1.49%)
Oct 31, 2008 6.652 7.311 6.432 7.124 324,945 +0.53(+8.02%)
Oct 30, 2008 5.976 8.956 5.817 6.595 786,278 +0.86(+15.06%)
Oct 29, 2008 5.732 6.025 5.430 5.732 215,498 +0.23(+4.14%)
Oct 28, 2008 4.852 5.577 4.706 5.504 170,413 +0.77(+16.15%)
Oct 27, 2008 4.983 5.365 4.714 4.738 107,675 -0.33(-6.58%)
Oct 24, 2008 4.836 5.316 4.747 5.072 139,290 -0.33(-6.17%)
Oct 23, 2008 5.333 5.667 4.966 5.406 112,552 +0.13(+2.47%)
Oct 22, 2008 5.414 5.935 5.137 5.276 127,579 -0.33(-5.81%)
Oct 21, 2008 5.699 5.927 5.561 5.601 117,686 -0.23(-3.91%)
Oct 20, 2008 5.292 5.960 5.211 5.829 263,194 +0.59(+11.35%)
Oct 17, 2008 5.032 5.618 5.032 5.235 270,846 -0.05(-0.92%)
Oct 16, 2008 5.040 5.349 4.641 5.284 277,979 +0.29(+5.87%)
Oct 15, 2008 4.885 5.292 4.738 4.991 232,586 +0.00(+0.00%)
Oct 14, 2008 6.603 6.603 4.771 4.991 294,722 -1.35(-21.31%)
Oct 13, 2008 6.261 6.725 5.618 6.342 256,456 +0.40(+6.71%)
Oct 10, 2008 5.520 6.293 4.934 5.943 196,736 +0.28(+5.04%)
Oct 09, 2008 6.627 6.972 5.634 5.658 256,612 -0.81(-12.47%)
Oct 08, 2008 6.855 7.140 5.968 6.464 595,328 -0.69(-9.67%)
Oct 07, 2008 8.231 8.443 7.156 7.156 175,425 -0.94(-11.66%)
Oct 06, 2008 8.019 8.459 7.580 8.101 211,181 -0.20(-2.36%)
Oct 03, 2008 8.622 9.102 8.272 8.296 162,080 -0.15(-1.74%)
Oct 02, 2008 8.923 8.923 8.190 8.443 231,354 -0.55(-6.15%)
Oct 01, 2008 9.746 9.746 8.760 8.996 170,252 -0.82(-8.37%)
Sep 30, 2008 9.558 10.29 9.290 9.819 159,114 +0.37(+3.97%)
Sep 29, 2008 9.998 10.36 9.265 9.444 150,828 -0.80(-7.79%)
Sep 26, 2008 10.10 10.61 10.03 10.24 118,376 -0.10(-0.94%)
Sep 25, 2008 10.08 10.79 10.08 10.34 133,150 +0.32(+3.17%)
Sep 24, 2008 10.23 10.90 10.01 10.02 93,151 -0.24(-2.38%)
Sep 23, 2008 10.47 11.38 10.21 10.27 114,743 -1.03(-9.08%)
Sep 22, 2008 12.35 12.42 11.21 11.29 201,891 -0.98(-7.96%)
Sep 19, 2008 12.04 13.29 11.54 12.27 641,494 +1.11(+9.92%)
Sep 18, 2008 9.729 11.28 9.493 11.16 302,093 +1.69(+17.89%)
Sep 17, 2008 10.94 10.94 9.469 9.469 291,666 -1.71(-15.29%)
Sep 16, 2008 10.70 11.32 10.32 11.18 197,541 +0.51(+4.81%)
Sep 15, 2008 10.96 11.39 10.58 10.67 99,971 -0.72(-6.36%)
Sep 12, 2008 11.26 11.59 10.99 11.39 101,277 +0.06(+0.50%)
Sep 11, 2008 11.18 11.34 10.61 11.33 153,508 -0.06(-0.50%)
Sep 10, 2008 11.53 11.53 11.00 11.39 97,488 +0.11(+0.94%)
Sep 09, 2008 12.08 12.51 11.24 11.28 238,518 -0.82(-6.79%)
Sep 08, 2008 12.33 12.37 11.81 12.11 111,055 +0.13(+1.09%)
Sep 05, 2008 11.97 12.15 11.76 11.98 112,536 -0.07(-0.61%)
Sep 04, 2008 12.40 12.53 11.81 12.05 152,378 -0.37(-3.01%)
Sep 03, 2008 12.42 12.71 12.36 12.42 194,603 -0.04(-0.33%)
Sep 02, 2008 12.73 13.09 12.34 12.46 121,442 -0.31(-2.42%)
Aug 29, 2008 12.79 12.91 12.46 12.77 110,610 -0.04(-0.32%)
Aug 28, 2008 12.94 12.94 12.48 12.81 330,912 -0.03(-0.25%)
Aug 27, 2008 12.64 12.99 12.56 12.85 132,860 +0.19(+1.48%)
Aug 26, 2008 12.81 13.03 12.40 12.66 196,642 -0.12(-0.96%)
Aug 25, 2008 12.89 13.34 12.68 12.78 133,647 -0.17(-1.32%)
Aug 22, 2008 13.01 13.19 12.77 12.95 147,287 +0.01(+0.06%)
Aug 21, 2008 12.98 13.21 12.90 12.95 105,574 -0.11(-0.87%)
Aug 20, 2008 13.16 13.51 12.99 13.06 195,050 -0.02(-0.12%)
Aug 19, 2008 13.08 13.16 12.75 13.08 148,680 -0.20(-1.47%)
Aug 18, 2008 13.47 13.69 13.20 13.27 127,371 -0.10(-0.73%)
Aug 15, 2008 14.09 14.09 13.03 13.37 343,455 -0.48(-3.47%)
Aug 14, 2008 13.44 13.90 13.44 13.85 173,609 +0.22(+1.61%)
Aug 13, 2008 13.23 13.80 12.67 13.63 205,934 +0.29(+2.20%)
Aug 12, 2008 13.52 13.73 13.04 13.34 266,493 -0.23(-1.68%)
Aug 11, 2008 13.05 13.65 12.71 13.56 209,494 +0.49(+3.74%)
Aug 08, 2008 12.63 13.16 12.62 13.08 184,752 +0.46(+3.61%)
Aug 07, 2008 12.84 13.08 12.62 12.62 396,734 -0.40(-3.06%)
Aug 06, 2008 13.12 13.20 12.62 13.02 309,040 -0.31(-2.32%)
Aug 05, 2008 13.51 13.87 13.09 13.33 267,336 +0.02(+0.12%)
Aug 04, 2008 13.97 13.97 12.90 13.31 363,911 -0.61(-4.39%)
Aug 01, 2008 14.19 14.22 13.30 13.92 353,760 -0.52(-3.61%)
Jul 31, 2008 17.10 17.10 12.64 14.44 1,047,752 -4.68(-24.48%)
Jul 30, 2008 18.30 19.12 17.88 19.12 292,079 +1.56(+8.85%)
Jul 29, 2008 17.57 18.29 16.62 17.57 177,126 +0.41(+2.37%)
Jul 28, 2008 16.94 17.26 16.37 17.16 127,141 +0.19(+1.10%)
Jul 25, 2008 17.06 17.84 16.74 16.98 83,462 +0.16(+0.97%)
Jul 24, 2008 16.89 17.45 15.55 16.81 83,835 +0.01(+0.05%)
Jul 23, 2008 16.77 17.06 16.21 16.80 189,345 +0.04(+0.24%)
Jul 22, 2008 16.16 17.15 16.11 16.76 312,770 +0.27(+1.63%)
Jul 21, 2008 16.58 16.93 15.97 16.49 210,682 +0.13(+0.80%)
Jul 18, 2008 16.94 18.38 15.81 16.36 253,452 -0.50(-2.95%)
Jul 17, 2008 16.79 17.15 16.56 16.86 145,192 +0.18(+1.07%)
Jul 16, 2008 16.54 17.07 16.00 16.68 208,931 +0.24(+1.49%)
Jul 15, 2008 16.35 16.61 15.97 16.44 291,833 -0.15(-0.93%)
Jul 14, 2008 16.97 16.97 15.83 16.59 269,348 -0.17(-1.02%)
Jul 11, 2008 16.06 16.76 15.68 16.76 321,869 +0.58(+3.57%)
Jul 10, 2008 15.49 16.41 15.49 16.19 228,165 +0.64(+4.14%)
Jul 09, 2008 15.60 15.77 14.60 15.54 220,086 -0.08(-0.52%)
Jul 08, 2008 14.66 15.67 14.66 15.62 267,272 +1.02(+6.97%)
Jul 07, 2008 14.25 15.05 14.18 14.61 296,141 +0.47(+3.34%)
Jul 04, 2008 14.26 14.33 13.91 14.13 112,267 +0.00(+0.00%)
Jul 03, 2008 14.26 14.33 13.91 14.13 112,267 -0.07(-0.46%)
Jul 02, 2008 15.18 15.33 14.12 14.20 356,712 -0.95(-6.29%)
Jul 01, 2008 15.25 15.44 14.68 15.15 303,846 -0.17(-1.12%)
Jun 30, 2008 16.27 16.63 15.29 15.32 269,372 -1.27(-7.65%)
Jun 27, 2008 16.80 17.12 16.49 16.59 656,342 -0.31(-1.83%)
Jun 26, 2008 18.08 18.08 16.81 16.90 120,859 -1.44(-7.86%)
Jun 25, 2008 18.19 18.94 17.91 18.34 174,213 +0.17(+0.94%)
Jun 24, 2008 18.82 18.82 18.14 18.17 253,866 -1.04(-5.42%)
Jun 23, 2008 18.36 19.57 17.77 19.21 227,873 +1.03(+5.69%)
Jun 20, 2008 19.19 19.32 17.85 18.18 247,920 -1.14(-5.90%)
Jun 19, 2008 19.00 19.45 18.93 19.32 66,894 +0.31(+1.63%)
Jun 18, 2008 18.79 19.30 18.79 19.01 128,920 +0.03(+0.17%)
Jun 17, 2008 19.28 19.28 18.82 18.98 120,268 -0.32(-1.65%)
Jun 16, 2008 19.01 19.53 18.51 19.30 263,592 +0.25(+1.33%)
Jun 13, 2008 19.11 19.59 18.87 19.04 159,589 +0.18(+0.95%)
Jun 12, 2008 19.17 19.48 18.86 18.86 135,851 -0.12(-0.64%)
Jun 11, 2008 19.34 19.75 18.89 18.99 167,088 -0.45(-2.30%)
Jun 10, 2008 19.75 19.91 18.93 19.43 240,469 -0.10(-0.50%)
Jun 09, 2008 19.00 19.89 18.93 19.53 311,721 +0.64(+3.40%)
Jun 06, 2008 20.40 20.40 18.82 18.89 311,799 -1.70(-8.26%)
Jun 05, 2008 20.41 21.04 20.28 20.59 132,815 +0.14(+0.68%)
Jun 04, 2008 19.94 20.81 19.71 20.45 158,202 +0.39(+1.95%)
Jun 03, 2008 20.23 20.40 19.95 20.06 233,432 -0.05(-0.24%)
Jun 02, 2008 20.02 20.23 19.66 20.11 147,387 +0.07(+0.32%)
May 30, 2008 20.27 20.27 19.55 20.04 191,551 -0.22(-1.08%)
May 29, 2008 20.33 20.66 19.64 20.26 139,402 -0.11(-0.56%)
May 28, 2008 19.70 20.39 19.59 20.38 119,752 +0.67(+3.39%)
May 27, 2008 19.04 19.77 18.53 19.71 249,343 +0.41(+2.11%)
May 26, 2008 20.25 20.25 19.24 19.30 205,815 +0.00(+0.00%)
May 23, 2008 20.25 20.25 19.24 19.30 205,815 -1.08(-5.31%)
May 22, 2008 20.04 20.70 19.63 20.39 158,963 +0.44(+2.20%)
May 21, 2008 19.56 20.47 19.56 19.95 224,032 +0.43(+2.21%)
May 20, 2008 18.87 19.63 18.71 19.52 118,996 +0.55(+2.92%)
May 19, 2008 19.56 19.72 18.88 18.96 128,615 -0.67(-3.40%)
May 16, 2008 19.47 19.84 18.93 19.63 151,625 +0.30(+1.56%)
May 15, 2008 19.52 19.52 19.12 19.33 118,047 -0.22(-1.12%)
May 14, 2008 18.80 20.13 18.47 19.55 197,320 +0.76(+4.03%)
May 13, 2008 18.78 19.05 18.40 18.79 213,377 +0.07(+0.35%)
May 12, 2008 18.16 19.10 17.18 18.73 439,024 +0.77(+4.31%)
May 09, 2008 16.96 18.44 16.96 17.95 294,813 +0.66(+3.81%)
May 08, 2008 16.24 17.40 16.24 17.29 137,941 +0.07(+0.38%)
May 07, 2008 17.77 18.11 17.09 17.23 107,063 -0.75(-4.17%)
May 06, 2008 17.69 18.32 17.60 17.98 157,929 +0.12(+0.68%)
May 05, 2008 18.08 18.11 17.48 17.85 125,536 -0.09(-0.50%)
May 02, 2008 18.11 18.64 17.56 17.94 241,001 -0.02(-0.09%)
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.