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

Innospec Inc (NQ: IOSP )

130.34 +1.27 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2010 12.13 12.50 12.08 12.40 68,606 +0.30(+2.49%)
Sep 29, 2010 12.02 12.12 11.97 12.10 32,374 +0.04(+0.34%)
Sep 28, 2010 12.10 12.19 11.85 12.06 60,432 -0.04(-0.34%)
Sep 27, 2010 11.66 12.20 11.56 12.10 56,317 +0.42(+3.63%)
Sep 24, 2010 11.72 11.77 11.46 11.68 103,822 +0.07(+0.63%)
Sep 23, 2010 11.51 11.65 11.45 11.60 75,780 +0.00(+0.00%)
Sep 22, 2010 11.59 11.70 11.47 11.60 168,670 +0.01(+0.07%)
Sep 21, 2010 11.86 11.86 11.44 11.59 138,073 -0.20(-1.72%)
Sep 20, 2010 11.63 12.04 11.62 11.80 199,158 +0.20(+1.68%)
Sep 17, 2010 11.93 11.93 11.59 11.60 125,276 +0.04(+0.35%)
Sep 15, 2010 11.43 11.63 11.33 11.56 62,080 +0.11(+0.92%)
Sep 14, 2010 11.26 11.53 11.19 11.46 106,103 +0.19(+1.66%)
Sep 13, 2010 11.11 11.63 10.34 11.27 120,023 +0.20(+1.76%)
Sep 10, 2010 11.16 11.23 10.94 11.07 59,077 -0.03(-0.29%)
Sep 09, 2010 11.24 11.24 10.83 11.11 85,093 +0.03(+0.29%)
Sep 08, 2010 10.75 11.28 10.75 11.07 450,903 +0.33(+3.11%)
Sep 07, 2010 10.95 10.99 10.72 10.74 73,340 -0.23(-2.08%)
Sep 03, 2010 10.94 11.04 10.77 10.97 84,474 +0.18(+1.66%)
Sep 02, 2010 10.51 10.89 10.45 10.79 64,647 +0.20(+1.92%)
Sep 01, 2010 10.22 10.67 10.08 10.58 148,990 +0.49(+4.84%)
Aug 31, 2010 9.762 10.14 9.738 10.10 156,050 +0.38(+3.94%)
Aug 30, 2010 9.607 9.803 9.607 9.713 62,684 +0.05(+0.51%)
Aug 27, 2010 9.664 9.730 9.388 9.664 72,659 +0.11(+1.11%)
Aug 26, 2010 9.534 9.681 9.371 9.559 94,815 +0.10(+1.03%)
Aug 25, 2010 9.363 9.502 9.217 9.461 87,397 +0.08(+0.87%)
Aug 24, 2010 9.379 9.412 9.086 9.379 140,422 -0.15(-1.54%)
Aug 23, 2010 9.640 9.762 9.436 9.526 67,893 -0.06(-0.59%)
Aug 20, 2010 9.640 9.721 9.559 9.583 82,349 -0.12(-1.26%)
Aug 19, 2010 9.998 9.998 9.575 9.705 80,088 -0.34(-3.40%)
Aug 18, 2010 9.730 10.09 9.607 10.05 73,712 +0.33(+3.35%)
Aug 17, 2010 9.713 9.892 9.713 9.721 67,511 +0.10(+1.02%)
Aug 16, 2010 9.477 9.819 9.445 9.624 91,719 +0.13(+1.37%)
Aug 13, 2010 9.599 9.599 9.363 9.493 44,483 -0.08(-0.85%)
Aug 12, 2010 9.469 9.754 9.469 9.575 51,264 -0.06(-0.59%)
Aug 11, 2010 9.616 9.754 9.542 9.632 86,668 -0.28(-2.79%)
Aug 10, 2010 9.811 10.06 9.697 9.909 69,896 -0.06(-0.57%)
Aug 09, 2010 9.835 10.06 9.624 9.966 141,293 +0.35(+3.64%)
Aug 06, 2010 9.819 10.04 9.477 9.616 90,180 -0.37(-3.75%)
Aug 05, 2010 9.835 10.19 9.673 9.990 103,179 +0.13(+1.32%)
Aug 04, 2010 10.48 10.58 9.819 9.860 207,874 +0.28(+2.98%)
Aug 03, 2010 8.964 9.673 8.752 9.575 247,140 +0.56(+6.23%)
Aug 02, 2010 9.274 9.721 8.932 9.013 854,784 +0.06(+0.64%)
Jul 30, 2010 9.160 9.355 8.850 8.956 141,281 -0.42(-4.43%)
Jul 29, 2010 9.290 9.445 9.037 9.371 125,321 +0.14(+1.50%)
Jul 28, 2010 9.363 9.445 9.160 9.233 117,237 -0.13(-1.39%)
Jul 27, 2010 9.461 9.624 9.339 9.363 63,878 -0.06(-0.60%)
Jul 26, 2010 9.192 9.526 9.160 9.420 67,969 +0.23(+2.48%)
Jul 23, 2010 8.907 9.355 8.858 9.192 116,182 +0.32(+3.58%)
Jul 22, 2010 8.875 9.037 8.801 8.875 87,293 +0.14(+1.58%)
Jul 21, 2010 8.500 8.883 8.500 8.736 107,403 +0.32(+3.77%)
Jul 20, 2010 8.142 8.565 8.142 8.419 144,463 +0.22(+2.68%)
Jul 19, 2010 8.166 8.288 8.126 8.199 67,323 +0.02(+0.30%)
Jul 16, 2010 8.142 8.378 8.134 8.174 96,695 -0.06(-0.69%)
Jul 15, 2010 8.248 8.305 8.012 8.231 68,386 -0.04(-0.49%)
Jul 14, 2010 8.321 8.410 8.223 8.272 78,041 -0.04(-0.49%)
Jul 13, 2010 8.150 8.419 8.012 8.313 112,125 +0.37(+4.61%)
Jul 12, 2010 7.898 8.036 7.743 7.946 87,863 -0.03(-0.41%)
Jul 09, 2010 7.865 8.012 7.775 7.979 39,220 +0.06(+0.72%)
Jul 08, 2010 7.906 8.271 7.751 7.922 179,550 +0.14(+1.78%)
Jul 07, 2010 7.067 7.865 7.067 7.784 271,234 +0.72(+10.14%)
Jul 06, 2010 7.767 7.767 7.059 7.067 157,022 -0.51(-6.77%)
Jul 02, 2010 7.718 7.889 7.425 7.580 112,125 -0.09(-1.17%)
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.