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 (%)
Sep 30, 2009 12.41 12.41 11.86 12.08 112,691 -0.28(-2.25%)
Sep 29, 2009 12.78 12.86 12.25 12.36 56,553 -0.44(-3.45%)
Sep 28, 2009 12.07 12.88 12.07 12.80 57,917 +0.87(+7.28%)
Sep 25, 2009 12.20 12.20 11.84 11.93 44,969 -0.29(-2.41%)
Sep 24, 2009 12.38 12.63 11.92 12.23 85,799 -0.13(-1.06%)
Sep 23, 2009 12.74 13.07 12.33 12.36 91,235 -0.34(-2.71%)
Sep 22, 2009 12.71 13.00 12.36 12.70 96,407 +0.10(+0.78%)
Sep 21, 2009 12.10 12.73 12.03 12.60 101,123 +0.29(+2.33%)
Sep 18, 2009 12.03 12.38 11.92 12.32 119,740 +0.37(+3.08%)
Sep 17, 2009 12.24 12.27 11.80 11.95 85,640 -0.29(-2.34%)
Sep 16, 2009 11.95 12.46 11.95 12.23 71,729 +0.40(+3.39%)
Sep 15, 2009 11.15 11.95 11.15 11.83 63,454 +0.62(+5.55%)
Sep 14, 2009 11.05 11.23 11.02 11.21 81,142 +0.11(+0.96%)
Sep 11, 2009 10.21 11.22 10.21 11.10 119,732 +0.20(+1.80%)
Sep 10, 2009 11.24 11.25 10.47 10.91 146,506 -0.34(-2.99%)
Sep 09, 2009 11.08 11.50 10.83 11.24 89,447 +0.19(+1.70%)
Sep 08, 2009 11.06 11.33 10.88 11.06 124,429 +0.18(+1.66%)
Sep 04, 2009 10.77 10.97 10.54 10.88 86,656 -0.03(-0.30%)
Sep 03, 2009 11.09 11.09 10.60 10.91 86,873 -0.13(-1.19%)
Sep 02, 2009 10.91 11.14 10.49 11.04 113,715 +0.07(+0.67%)
Sep 01, 2009 11.06 11.78 10.91 10.97 161,493 -0.24(-2.12%)
Aug 31, 2009 10.79 11.47 10.79 11.20 132,871 +0.23(+2.09%)
Aug 28, 2009 11.47 11.47 10.68 10.97 74,859 -0.37(-3.25%)
Aug 27, 2009 11.34 11.56 10.74 11.34 61,379 -0.08(-0.72%)
Aug 26, 2009 11.56 11.65 11.10 11.42 133,663 -0.20(-1.69%)
Aug 25, 2009 11.51 11.92 10.83 11.62 77,449 +0.24(+2.09%)
Aug 24, 2009 11.56 12.02 11.08 11.38 122,053 -0.19(-1.63%)
Aug 21, 2009 11.19 11.95 10.87 11.57 132,786 +0.61(+5.61%)
Aug 20, 2009 10.64 11.00 10.53 10.96 57,148 +0.25(+2.37%)
Aug 19, 2009 10.55 10.98 10.32 10.70 95,151 -0.08(-0.76%)
Aug 18, 2009 10.06 10.91 10.04 10.79 83,373 +0.64(+6.30%)
Aug 17, 2009 10.02 10.48 9.827 10.15 84,972 -0.12(-1.20%)
Aug 14, 2009 10.40 10.86 9.966 10.27 95,440 -0.66(-6.07%)
Aug 13, 2009 11.03 11.09 10.49 10.93 106,485 +0.10(+0.91%)
Aug 12, 2009 10.20 11.24 10.20 10.83 88,577 +0.68(+6.69%)
Aug 11, 2009 9.901 10.36 9.872 10.15 101,288 +0.20(+1.97%)
Aug 10, 2009 9.762 10.35 9.762 9.958 144,127 +0.12(+1.25%)
Aug 07, 2009 9.827 10.06 9.663 9.835 176,058 +0.03(+0.33%)
Aug 06, 2009 9.876 10.22 9.352 9.803 124,583 +0.10(+1.01%)
Aug 05, 2009 10.70 10.70 9.418 9.704 182,774 -1.02(-9.47%)
Aug 04, 2009 10.40 10.79 9.713 10.72 129,449 +0.23(+2.19%)
Aug 03, 2009 9.901 10.49 9.745 10.49 137,566 +0.71(+7.29%)
Jul 31, 2009 9.688 10.15 9.663 9.778 149,088 +0.00(+0.00%)
Jul 30, 2009 9.704 10.05 9.500 9.778 146,063 +0.24(+2.49%)
Jul 29, 2009 9.745 9.942 9.393 9.541 332,549 -0.29(-2.92%)
Jul 28, 2009 9.557 9.901 9.459 9.827 99,476 +0.19(+1.95%)
Jul 27, 2009 9.684 9.811 9.352 9.639 106,760 -0.05(-0.51%)
Jul 24, 2009 9.819 10.03 8.722 9.688 89,789 -0.25(-2.47%)
Jul 23, 2009 9.426 10.24 9.426 9.934 146,351 +0.47(+4.93%)
Jul 22, 2009 9.811 10.13 9.369 9.467 179,607 -0.45(-4.54%)
Jul 21, 2009 10.26 10.26 9.508 9.917 252,827 -0.20(-2.02%)
Jul 20, 2009 10.24 10.36 9.938 10.12 117,452 +0.00(+0.00%)
Jul 17, 2009 10.16 10.16 9.651 10.12 127,039 -0.02(-0.16%)
Jul 16, 2009 9.614 10.24 9.614 10.14 197,845 +0.41(+4.21%)
Jul 15, 2009 9.074 10.79 9.074 9.729 282,431 +0.86(+9.70%)
Jul 14, 2009 8.869 9.017 8.787 8.869 113,574 +0.02(+0.19%)
Jul 13, 2009 8.566 8.984 8.288 8.853 96,614 +0.43(+5.05%)
Jul 10, 2009 8.312 8.660 8.312 8.427 59,226 +0.06(+0.68%)
Jul 09, 2009 8.320 8.574 8.255 8.370 133,079 +0.16(+2.00%)
Jul 08, 2009 8.271 8.370 8.148 8.206 232,884 +0.02(+0.20%)
Jul 07, 2009 8.427 8.648 8.132 8.189 187,809 -0.20(-2.44%)
Jul 06, 2009 8.312 8.517 8.198 8.394 114,045 +0.00(+0.00%)
Jul 02, 2009 8.804 8.804 8.263 8.394 117,239 -0.62(-6.90%)
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.