Chronicle Journal: Finance

Innospec Inc (NQ: IOSP )

62.76 USD -2.45 (-3.76%)
Official Closing Price Updated: 7:38 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 63.59 63.73 62.39 62.76 133,605 -2.45(-3.76%)
Oct 27, 2020 66.82 67.14 65.09 65.21 91,936 -1.84(-2.74%)
Oct 26, 2020 67.86 68.03 66.43 67.05 76,345 -1.48(-2.16%)
Oct 23, 2020 68.98 69.48 68.37 68.53 57,300 +0.03(+0.04%)
Oct 22, 2020 68.48 68.86 67.62 68.50 89,006 +0.46(+0.68%)
Oct 21, 2020 67.71 69.00 67.69 68.04 79,678 +0.12(+0.18%)
Oct 20, 2020 68.21 69.16 67.86 67.92 146,081 +0.20(+0.30%)
Oct 19, 2020 69.07 69.95 67.62 67.72 105,388 -1.06(-1.54%)
Oct 16, 2020 69.46 69.67 68.57 68.78 99,600 -0.03(-0.04%)
Oct 15, 2020 66.76 69.22 66.66 68.81 78,533 +1.11(+1.64%)
Oct 14, 2020 67.39 68.16 67.29 67.70 65,084 +0.50(+0.74%)
Oct 13, 2020 67.81 68.81 66.83 67.20 104,360 -1.26(-1.84%)
Oct 12, 2020 67.10 68.73 66.78 68.46 91,499 +1.39(+2.07%)
Oct 09, 2020 67.57 68.15 66.56 67.07 84,200 +0.29(+0.43%)
Oct 08, 2020 66.74 67.13 66.04 66.78 106,210 +1.00(+1.52%)
Oct 07, 2020 66.59 66.76 65.16 65.78 166,331 -0.08(-0.12%)
Oct 06, 2020 66.35 67.46 65.50 65.86 195,504 +0.27(+0.41%)
Oct 05, 2020 64.38 65.83 63.70 65.59 137,633 +2.03(+3.19%)
Oct 02, 2020 61.85 64.61 61.85 63.56 142,700 +0.59(+0.94%)
Oct 01, 2020 63.50 64.18 62.51 62.97 106,046 -0.35(-0.55%)
Sep 30, 2020 63.20 64.32 62.99 63.32 136,288 +0.33(+0.52%)
Sep 29, 2020 63.91 64.17 62.61 62.99 97,683 -0.96(-1.50%)
Sep 28, 2020 64.30 66.74 63.63 63.95 191,394 +0.75(+1.19%)
Sep 25, 2020 63.15 63.98 63.00 63.20 99,000 -0.69(-1.08%)
Sep 24, 2020 63.68 64.88 63.54 63.89 112,529 +0.31(+0.49%)
Sep 23, 2020 64.62 66.69 63.46 63.58 178,361 -1.66(-2.54%)
Sep 22, 2020 63.55 65.40 63.55 65.24 155,389 +1.70(+2.68%)
Sep 21, 2020 64.75 64.75 61.48 63.54 145,848 -2.97(-4.47%)
Sep 18, 2020 67.95 68.01 65.92 66.51 430,100 -0.54(-0.81%)
Sep 17, 2020 66.50 67.87 65.83 67.05 116,285 -0.54(-0.80%)
Sep 16, 2020 67.68 71.54 67.42 67.59 138,118 +0.01(+0.01%)
Sep 15, 2020 67.98 68.85 66.61 67.58 145,800 -0.12(-0.18%)
Sep 14, 2020 67.55 68.83 67.30 67.70 113,492 +0.58(+0.86%)
Sep 11, 2020 69.03 69.03 66.79 67.12 121,000 -1.35(-1.97%)
Sep 10, 2020 70.84 71.29 67.97 68.47 144,088 -2.34(-3.30%)
Sep 09, 2020 72.27 72.33 70.08 70.81 104,581 -0.40(-0.56%)
Sep 08, 2020 73.33 73.33 70.86 71.21 132,438 -2.83(-3.82%)
Sep 04, 2020 74.82 74.82 73.00 74.04 80,800 +0.37(+0.50%)
Sep 03, 2020 76.06 76.06 73.23 73.67 72,985 -2.46(-3.23%)
Sep 02, 2020 76.42 76.88 75.53 76.13 65,242 -0.41(-0.54%)
Sep 01, 2020 74.36 76.91 74.04 76.54 75,748 +1.85(+2.48%)
Aug 31, 2020 76.20 77.08 74.58 74.69 115,658 -1.75(-2.29%)
Aug 28, 2020 76.16 76.63 75.18 76.44 57,200 +0.56(+0.74%)
Aug 27, 2020 75.52 76.95 75.05 75.88 56,086 +0.73(+0.97%)
Aug 26, 2020 76.37 76.56 75.07 75.15 52,094 -1.12(-1.47%)
Aug 25, 2020 77.20 77.93 75.46 76.27 58,096 -0.68(-0.88%)
Aug 24, 2020 75.90 77.27 75.23 76.95 69,437 +1.96(+2.61%)
Aug 21, 2020 75.24 75.24 73.69 74.99 56,600 -0.64(-0.85%)
Aug 20, 2020 74.92 76.29 74.92 75.63 82,853 -0.24(-0.32%)
Aug 19, 2020 76.37 77.59 75.07 75.87 69,209 -0.38(-0.50%)
Aug 18, 2020 77.83 77.83 75.92 76.25 104,615 -1.34(-1.73%)
Aug 17, 2020 78.95 78.96 76.88 77.59 74,958 -0.99(-1.26%)
Aug 14, 2020 78.59 79.09 78.03 78.58 90,300 -0.84(-1.06%)
Aug 13, 2020 82.16 82.17 79.09 79.42 80,670 -3.45(-4.16%)
Aug 12, 2020 83.80 84.54 81.83 82.87 100,747 +0.12(+0.15%)
Aug 11, 2020 81.70 84.49 81.43 82.75 166,620 +2.25(+2.80%)
Aug 10, 2020 79.33 80.56 79.14 80.50 123,682 +1.51(+1.91%)
Aug 07, 2020 76.60 79.06 76.57 78.99 60,600 +2.12(+2.76%)
Aug 06, 2020 76.39 77.39 75.72 76.87 90,354 +0.26(+0.34%)
Aug 05, 2020 72.86 77.23 72.19 76.61 270,902 -1.33(-1.71%)
Aug 04, 2020 76.63 78.00 76.53 77.94 125,162 +1.14(+1.48%)
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.