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

Innospec Inc (NQ: IOSP )

131.43 +2.48 (+1.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 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 (%)
Mar 31, 2010 9.434 9.598 9.279 9.303 92,289 -0.22(-2.32%)
Mar 30, 2010 9.663 9.811 9.451 9.524 65,229 -0.09(-0.94%)
Mar 29, 2010 9.672 9.835 9.582 9.614 36,351 -0.04(-0.42%)
Mar 26, 2010 9.410 9.704 9.385 9.655 40,235 +0.28(+2.97%)
Mar 25, 2010 9.721 9.966 9.352 9.377 55,972 -0.20(-2.14%)
Mar 24, 2010 10.04 10.07 9.565 9.582 53,212 -0.50(-4.96%)
Mar 23, 2010 9.680 10.12 9.598 10.08 68,135 +0.38(+3.88%)
Mar 22, 2010 9.434 9.811 9.279 9.704 83,301 +0.12(+1.28%)
Mar 19, 2010 9.328 9.590 9.115 9.582 251,123 +0.33(+3.54%)
Mar 18, 2010 8.861 9.590 8.804 9.254 178,889 +0.39(+4.44%)
Mar 17, 2010 8.615 8.959 8.468 8.861 186,362 -0.16(-1.73%)
Mar 16, 2010 9.033 9.279 9.000 9.017 68,809 +0.02(+0.18%)
Mar 15, 2010 8.771 9.115 8.566 9.000 219,262 +0.38(+4.37%)
Mar 12, 2010 8.861 8.951 8.517 8.623 104,926 -0.20(-2.32%)
Mar 11, 2010 8.763 8.877 8.673 8.828 115,511 -0.05(-0.55%)
Mar 10, 2010 8.820 8.992 8.730 8.877 67,542 +0.04(+0.46%)
Mar 09, 2010 9.000 9.033 8.779 8.836 184,001 -0.17(-1.91%)
Mar 08, 2010 9.426 9.491 8.951 9.008 104,796 -0.35(-3.76%)
Mar 05, 2010 9.025 9.385 8.984 9.360 89,008 +0.35(+3.91%)
Mar 04, 2010 8.787 9.074 8.787 9.008 54,473 +0.23(+2.61%)
Mar 03, 2010 8.853 9.090 8.713 8.779 88,415 -0.02(-0.28%)
Mar 02, 2010 8.591 8.877 8.591 8.804 109,292 +0.28(+3.27%)
Mar 01, 2010 8.828 9.131 8.386 8.525 158,905 -0.20(-2.25%)
Feb 26, 2010 8.935 9.205 8.713 8.722 101,481 -0.17(-1.93%)
Feb 25, 2010 8.771 9.143 8.673 8.894 118,181 -0.05(-0.55%)
Feb 24, 2010 8.836 9.082 8.795 8.943 70,060 +0.26(+3.02%)
Feb 23, 2010 8.558 8.799 8.558 8.681 80,155 +0.07(+0.86%)
Feb 22, 2010 8.656 8.697 8.574 8.607 60,530 -0.02(-0.28%)
Feb 19, 2010 8.804 9.025 8.582 8.632 123,243 -0.19(-2.14%)
Feb 18, 2010 8.763 8.836 8.615 8.820 50,892 +0.02(+0.28%)
Feb 17, 2010 8.591 8.976 8.517 8.795 75,449 +0.29(+3.47%)
Feb 16, 2010 7.936 8.828 7.936 8.501 93,487 +0.70(+8.92%)
Feb 12, 2010 7.747 7.804 7.804 7.804 63,130 -0.05(-0.63%)
Feb 11, 2010 7.461 7.870 7.321 7.854 84,724 +0.39(+5.27%)
Feb 10, 2010 7.158 7.461 7.092 7.461 92,612 +0.24(+3.29%)
Feb 09, 2010 7.297 7.297 7.035 7.223 75,977 +0.11(+1.50%)
Feb 08, 2010 7.592 7.592 7.084 7.117 58,839 -0.46(-6.05%)
Feb 05, 2010 7.313 7.583 7.149 7.575 81,705 +0.29(+4.05%)
Feb 04, 2010 7.657 7.788 7.174 7.280 68,546 -0.51(-6.52%)
Feb 03, 2010 7.919 8.206 7.616 7.788 76,124 -0.13(-1.65%)
Feb 02, 2010 8.017 8.042 7.735 7.919 121,514 -0.08(-1.02%)
Feb 01, 2010 8.017 8.198 7.911 8.001 73,446 +0.02(+0.21%)
Jan 29, 2010 8.501 8.513 7.976 7.985 67,813 -0.44(-5.25%)
Jan 28, 2010 9.270 9.270 8.361 8.427 75,701 -0.79(-8.53%)
Jan 27, 2010 8.812 9.262 8.812 9.213 82,553 +0.38(+4.36%)
Jan 26, 2010 9.098 9.254 8.820 8.828 67,684 -0.33(-3.58%)
Jan 25, 2010 9.565 9.565 9.090 9.156 40,501 -0.27(-2.87%)
Jan 22, 2010 9.090 9.704 9.090 9.426 180,599 +0.37(+4.07%)
Jan 21, 2010 9.672 9.745 9.000 9.057 73,558 -0.61(-6.27%)
Jan 20, 2010 9.639 9.786 9.532 9.663 61,107 -0.14(-1.42%)
Jan 19, 2010 9.500 9.827 9.451 9.803 52,592 +0.33(+3.46%)
Jan 15, 2010 9.680 9.475 9.475 9.475 152,392 -0.17(-1.78%)
Jan 14, 2010 9.410 9.729 9.401 9.647 65,113 +0.24(+2.52%)
Jan 13, 2010 9.074 9.467 9.008 9.410 57,934 +0.35(+3.89%)
Jan 12, 2010 8.984 9.123 8.910 9.057 68,869 -0.06(-0.63%)
Jan 11, 2010 9.049 9.180 8.885 9.115 60,942 +0.13(+1.46%)
Jan 08, 2010 8.648 9.115 8.599 8.984 59,212 +0.31(+3.59%)
Jan 07, 2010 8.558 8.787 8.345 8.673 98,967 +0.07(+0.86%)
Jan 06, 2010 8.681 8.804 8.542 8.599 116,238 -0.06(-0.66%)
Jan 05, 2010 8.386 8.804 8.247 8.656 148,723 +0.25(+2.92%)
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.