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

Innospec Inc (NQ: IOSP )

129.66 -0.67 (-0.51%)
Streaming Delayed Price Updated: 3:21 PM 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 (%)
Jan 29, 2010 8.451 8.463 7.930 7.938 68,211 -0.44(-5.25%)
Jan 28, 2010 9.216 9.216 8.313 8.378 76,145 -0.78(-8.53%)
Jan 27, 2010 8.760 9.208 8.760 9.159 83,037 +0.38(+4.36%)
Jan 26, 2010 9.045 9.200 8.769 8.777 68,081 -0.33(-3.58%)
Jan 25, 2010 9.509 9.509 9.037 9.102 40,738 -0.27(-2.87%)
Jan 22, 2010 9.037 9.648 9.037 9.371 181,659 +0.37(+4.07%)
Jan 21, 2010 9.615 9.689 8.948 9.005 73,990 -0.60(-6.27%)
Jan 20, 2010 9.583 9.729 9.477 9.607 61,465 -0.14(-1.42%)
Jan 19, 2010 9.444 9.770 9.395 9.746 52,901 +0.33(+3.46%)
Jan 15, 2010 9.623 9.420 9.420 9.420 153,286 -0.17(-1.78%)
Jan 14, 2010 9.355 9.672 9.347 9.591 65,495 +0.24(+2.52%)
Jan 13, 2010 9.021 9.412 8.956 9.355 58,274 +0.35(+3.89%)
Jan 12, 2010 8.931 9.070 8.858 9.005 69,273 -0.06(-0.63%)
Jan 11, 2010 8.996 9.127 8.834 9.062 61,299 +0.13(+1.46%)
Jan 08, 2010 8.598 9.062 8.549 8.931 59,559 +0.31(+3.59%)
Jan 07, 2010 8.508 8.736 8.296 8.622 99,547 +0.07(+0.86%)
Jan 06, 2010 8.630 8.752 8.492 8.549 116,920 -0.06(-0.66%)
Jan 05, 2010 8.337 8.752 8.199 8.606 149,595 +0.24(+2.92%)
Jan 04, 2010 8.402 8.427 8.068 8.361 55,511 +0.15(+1.78%)
Dec 31, 2009 8.321 8.215 8.215 8.215 61,412 -0.15(-1.85%)
Dec 30, 2009 8.068 8.459 8.019 8.370 78,183 +0.22(+2.70%)
Dec 29, 2009 8.101 8.239 8.036 8.150 20,432 +0.07(+0.81%)
Dec 28, 2009 8.076 8.133 7.914 8.085 40,845 +0.08(+1.02%)
Dec 24, 2009 8.125 8.125 7.930 8.003 35,677 -0.05(-0.61%)
Dec 23, 2009 7.881 8.093 7.555 8.052 110,066 +0.24(+3.13%)
Dec 22, 2009 8.085 8.085 7.625 7.808 50,263 -0.28(-3.42%)
Dec 21, 2009 8.003 8.142 7.889 8.085 81,862 +0.13(+1.64%)
Dec 18, 2009 8.003 8.101 7.832 7.954 195,143 +0.00(+0.00%)
Dec 17, 2009 7.930 8.044 7.588 7.954 93,283 -0.08(-1.01%)
Dec 16, 2009 8.207 8.330 7.922 8.036 89,398 -0.10(-1.20%)
Dec 15, 2009 8.459 8.524 8.125 8.133 82,947 -0.39(-4.58%)
Dec 14, 2009 8.345 8.549 8.223 8.524 53,752 +0.07(+0.87%)
Dec 11, 2009 8.370 8.532 8.117 8.451 113,662 +0.18(+2.17%)
Dec 10, 2009 8.402 8.655 8.142 8.272 173,307 -0.10(-1.17%)
Dec 09, 2009 8.329 8.386 7.922 8.370 43,157 +0.02(+0.29%)
Dec 08, 2009 8.345 8.479 8.101 8.345 72,152 -0.12(-1.44%)
Dec 07, 2009 8.402 8.687 8.231 8.467 57,380 +0.04(+0.48%)
Dec 04, 2009 8.313 8.842 8.142 8.427 74,035 +0.35(+4.33%)
Dec 03, 2009 8.060 8.378 8.019 8.076 92,373 +0.04(+0.51%)
Dec 02, 2009 7.621 8.052 7.621 8.036 114,850 +0.40(+5.22%)
Dec 01, 2009 7.360 7.678 7.132 7.637 221,438 +0.40(+5.51%)
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%)
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.