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

Innospec Inc (NQ: IOSP )

131.22 +4.92 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 8.837 9.115 8.173 8.804 143,483 +0.00(+0.00%)
Jun 29, 2009 8.558 8.968 8.362 8.804 86,431 +0.25(+2.97%)
Jun 26, 2009 8.534 8.714 8.149 8.550 946,730 -0.10(-1.14%)
Jun 25, 2009 8.271 8.673 8.231 8.648 122,137 +0.34(+4.04%)
Jun 24, 2009 8.288 8.714 7.899 8.312 152,888 +0.16(+2.01%)
Jun 23, 2009 8.214 8.378 8.132 8.149 145,612 +0.01(+0.10%)
Jun 22, 2009 8.173 8.272 7.911 8.140 186,929 -0.12(-1.49%)
Jun 19, 2009 8.411 8.681 8.173 8.263 166,932 +0.02(+0.20%)
Jun 18, 2009 8.026 8.359 7.895 8.247 115,294 +0.23(+2.86%)
Jun 17, 2009 8.173 8.370 7.911 8.018 71,261 -0.17(-2.10%)
Jun 16, 2009 8.550 8.566 7.904 8.190 179,031 -0.17(-2.06%)
Jun 15, 2009 8.730 8.730 8.124 8.362 132,256 -0.36(-4.13%)
Jun 12, 2009 8.632 8.837 8.509 8.722 105,237 -0.05(-0.56%)
Jun 11, 2009 8.673 8.935 8.042 8.771 92,721 +0.12(+1.42%)
Jun 10, 2009 8.927 9.222 8.190 8.648 98,488 -0.13(-1.49%)
Jun 09, 2009 8.845 9.017 8.579 8.779 74,165 +0.03(+0.37%)
Jun 08, 2009 8.624 9.041 8.435 8.746 80,654 -0.16(-1.75%)
Jun 05, 2009 9.009 9.099 8.615 8.902 114,365 +0.01(+0.09%)
Jun 04, 2009 9.238 9.271 8.677 8.894 117,734 -0.37(-3.98%)
Jun 03, 2009 8.910 9.316 8.476 9.262 179,962 +0.60(+6.90%)
Jun 02, 2009 7.821 9.213 7.552 8.665 240,736 +0.80(+10.21%)
Jun 01, 2009 7.485 7.977 7.240 7.862 128,654 +0.57(+7.74%)
May 29, 2009 7.043 7.338 6.912 7.297 89,756 +0.31(+4.45%)
May 28, 2009 6.863 7.133 6.658 6.986 94,033 +0.23(+3.39%)
May 27, 2009 6.855 7.297 6.707 6.756 98,217 -0.16(-2.25%)
May 26, 2009 6.265 7.010 6.224 6.912 88,683 +0.57(+8.90%)
May 22, 2009 6.617 6.715 6.339 6.347 73,596 -0.22(-3.37%)
May 21, 2009 6.634 6.691 6.216 6.568 105,808 -0.22(-3.26%)
May 20, 2009 6.576 7.150 6.527 6.789 121,030 +0.27(+4.15%)
May 19, 2009 6.306 6.560 5.954 6.519 156,179 +0.26(+4.19%)
May 18, 2009 5.815 6.314 5.593 6.257 104,860 +0.54(+9.46%)
May 15, 2009 5.839 5.937 5.299 5.716 83,264 -0.09(-1.55%)
May 14, 2009 5.806 6.003 5.725 5.806 148,458 +0.06(+1.00%)
May 13, 2009 6.445 6.486 5.733 5.749 133,657 -0.87(-13.12%)
May 12, 2009 7.051 7.223 6.478 6.617 130,129 -0.36(-5.16%)
May 11, 2009 6.994 7.109 6.445 6.978 79,282 -0.25(-3.40%)
May 08, 2009 6.863 7.584 6.494 7.223 130,073 +0.51(+7.56%)
May 07, 2009 7.870 8.812 6.486 6.715 203,179 -0.87(-11.45%)
May 06, 2009 7.780 8.005 7.190 7.584 267,446 -0.10(-1.28%)
May 05, 2009 6.593 7.682 6.593 7.682 169,240 +1.10(+16.67%)
May 04, 2009 6.511 6.748 6.335 6.584 136,513 +0.30(+4.82%)
May 01, 2009 6.470 6.879 6.175 6.281 113,922 -0.16(-2.42%)
Apr 30, 2009 6.552 6.961 6.060 6.437 303,363 -0.02(-0.25%)
Apr 29, 2009 5.790 6.470 5.741 6.453 160,701 +0.72(+12.57%)
Apr 28, 2009 5.209 5.847 5.209 5.733 101,213 +0.57(+10.93%)
Apr 27, 2009 4.734 5.200 4.734 5.168 111,370 +0.30(+6.23%)
Apr 24, 2009 4.463 5.037 4.463 4.865 233,088 +0.47(+10.82%)
Apr 23, 2009 4.193 4.414 4.103 4.390 127,410 +0.24(+5.72%)
Apr 22, 2009 3.931 4.291 3.726 4.152 145,332 +0.11(+2.84%)
Apr 21, 2009 3.694 4.054 3.546 4.037 86,127 +0.34(+9.07%)
Apr 20, 2009 3.734 3.759 3.456 3.702 73,054 -0.18(-4.64%)
Apr 17, 2009 3.874 3.931 3.636 3.882 146,974 +0.03(+0.85%)
Apr 16, 2009 3.718 3.947 3.571 3.849 103,282 +0.18(+4.91%)
Apr 15, 2009 3.358 3.677 3.358 3.669 44,380 +0.26(+7.69%)
Apr 14, 2009 3.562 3.579 3.309 3.407 91,755 -0.25(-6.93%)
Apr 13, 2009 3.669 3.710 3.415 3.661 71,841 -0.09(-2.40%)
Apr 09, 2009 3.571 3.775 3.571 3.751 115,458 +0.30(+8.79%)
Apr 08, 2009 3.292 3.448 3.194 3.448 63,815 +0.20(+6.31%)
Apr 07, 2009 3.235 3.358 3.038 3.243 71,968 -0.08(-2.46%)
Apr 06, 2009 3.538 3.538 3.104 3.325 124,585 -0.21(-6.02%)
Apr 03, 2009 3.702 3.800 3.358 3.538 112,256 +0.05(+1.41%)
Apr 02, 2009 3.333 3.562 3.259 3.489 250,422 +0.25(+7.85%)
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.