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

Innospec Inc (NQ: IOSP )

130.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2009 7.678 8.003 7.083 7.238 137,701 -0.46(-5.93%)
Nov 27, 2009 8.264 8.500 7.678 7.694 65,628 -0.87(-10.17%)
Nov 25, 2009 8.899 9.208 8.549 8.565 31,126 -0.29(-3.31%)
Nov 24, 2009 8.956 8.956 8.728 8.858 49,305 -0.07(-0.73%)
Nov 23, 2009 8.793 9.005 8.703 8.923 76,013 +0.21(+2.43%)
Nov 20, 2009 8.785 9.094 8.565 8.712 81,977 -0.20(-2.28%)
Nov 19, 2009 9.322 9.322 8.883 8.915 65,227 -0.56(-5.93%)
Nov 18, 2009 9.542 9.566 9.330 9.477 30,260 -0.09(-0.94%)
Nov 17, 2009 9.566 9.721 9.330 9.566 54,051 -0.10(-1.01%)
Nov 16, 2009 9.395 9.834 9.249 9.664 79,619 +0.42(+4.49%)
Nov 13, 2009 9.404 9.591 8.891 9.249 141,454 -0.14(-1.47%)
Nov 12, 2009 9.990 10.21 9.387 9.387 161,685 -0.67(-6.64%)
Nov 11, 2009 10.15 10.31 9.949 10.05 74,819 +0.08(+0.82%)
Nov 10, 2009 9.916 10.31 9.770 9.973 46,800 -0.07(-0.65%)
Nov 09, 2009 10.05 10.24 9.778 10.04 108,506 +0.10(+0.98%)
Nov 06, 2009 9.436 10.10 9.436 9.941 111,913 +0.30(+3.13%)
Nov 05, 2009 8.931 9.664 8.931 9.640 92,152 +0.81(+9.23%)
Nov 04, 2009 9.078 9.119 8.744 8.826 115,957 -0.21(-2.34%)
Nov 03, 2009 8.956 9.167 8.777 9.037 133,961 +0.01(+0.09%)
Nov 02, 2009 9.151 9.501 8.744 9.029 168,335 -0.59(-6.18%)
Oct 30, 2009 11.39 11.59 9.143 9.623 242,462 -1.88(-16.35%)
Oct 29, 2009 11.44 11.53 11.25 11.50 63,660 +0.22(+1.95%)
Oct 28, 2009 11.41 11.51 11.15 11.28 83,157 -0.20(-1.70%)
Oct 27, 2009 11.46 11.96 11.35 11.48 62,852 +0.04(+0.36%)
Oct 26, 2009 11.51 12.13 11.35 11.44 71,956 -0.09(-0.78%)
Oct 23, 2009 11.48 11.90 11.33 11.53 58,391 -0.30(-2.55%)
Oct 22, 2009 11.42 11.91 10.93 11.83 40,792 +0.42(+3.64%)
Oct 21, 2009 11.27 12.31 11.21 11.41 85,200 +0.04(+0.36%)
Oct 20, 2009 11.45 12.20 11.35 11.37 94,521 -0.83(-6.80%)
Oct 19, 2009 11.97 12.35 11.85 12.20 27,629 +0.34(+2.88%)
Oct 16, 2009 12.05 12.24 11.59 11.86 65,237 -0.30(-2.48%)
Oct 15, 2009 12.18 12.33 11.82 12.16 54,797 -0.11(-0.93%)
Oct 14, 2009 12.53 12.69 12.07 12.28 45,487 +0.02(+0.13%)
Oct 13, 2009 12.29 12.42 11.95 12.26 65,629 -0.09(-0.72%)
Oct 12, 2009 12.68 12.73 12.16 12.35 36,699 -0.20(-1.56%)
Oct 09, 2009 12.26 12.59 12.13 12.55 46,668 +0.24(+1.92%)
Oct 08, 2009 12.29 12.60 12.19 12.31 52,151 +0.20(+1.61%)
Oct 07, 2009 12.42 12.54 12.07 12.11 64,528 -0.42(-3.31%)
Oct 06, 2009 12.15 12.58 11.89 12.53 113,046 +0.54(+4.48%)
Oct 05, 2009 11.50 12.16 11.29 11.99 92,651 +0.55(+4.77%)
Oct 02, 2009 11.25 11.73 11.18 11.45 73,366 +0.08(+0.72%)
Oct 01, 2009 11.94 11.94 11.28 11.37 69,387 -0.64(-5.36%)
Sep 30, 2009 12.33 12.33 11.79 12.01 113,352 -0.28(-2.25%)
Sep 29, 2009 12.71 12.78 12.18 12.29 56,885 -0.44(-3.45%)
Sep 28, 2009 12.00 12.81 12.00 12.73 58,257 +0.86(+7.28%)
Sep 25, 2009 12.13 12.13 11.77 11.86 45,233 -0.29(-2.41%)
Sep 24, 2009 12.31 12.55 11.85 12.16 86,302 -0.13(-1.06%)
Sep 23, 2009 12.67 12.99 12.26 12.29 91,770 -0.34(-2.71%)
Sep 22, 2009 12.64 12.92 12.29 12.63 96,973 +0.10(+0.78%)
Sep 21, 2009 12.03 12.66 11.96 12.53 101,716 +0.28(+2.33%)
Sep 18, 2009 11.96 12.31 11.85 12.24 120,442 +0.37(+3.08%)
Sep 17, 2009 12.17 12.20 11.73 11.88 86,142 -0.29(-2.34%)
Sep 16, 2009 11.88 12.39 11.88 12.16 72,150 +0.40(+3.39%)
Sep 15, 2009 11.08 11.88 11.08 11.76 63,826 +0.62(+5.55%)
Sep 14, 2009 10.98 11.16 10.96 11.15 81,618 +0.11(+0.96%)
Sep 11, 2009 10.15 11.15 10.15 11.04 120,434 +0.20(+1.80%)
Sep 10, 2009 11.18 11.19 10.41 10.84 147,366 -0.33(-2.99%)
Sep 09, 2009 11.02 11.43 10.76 11.18 89,972 +0.19(+1.70%)
Sep 08, 2009 10.99 11.27 10.82 10.99 125,159 +0.18(+1.66%)
Sep 04, 2009 10.71 10.91 10.48 10.81 87,164 -0.03(-0.30%)
Sep 03, 2009 11.02 11.02 10.54 10.84 87,383 -0.13(-1.19%)
Sep 02, 2009 10.84 11.07 10.43 10.97 114,382 +0.07(+0.67%)
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.