Skip to main content

Innospec Inc (NQ: IOSP )

111.74 -0.29 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.48 26.51 24.42 26.36 138,277 +0.04(+0.16%)
Oct 26, 2012 26.29 26.32 26.32 26.32 55,762 +0.15(+0.56%)
Oct 25, 2012 26.02 26.26 25.80 26.18 212,944 +0.47(+1.84%)
Oct 24, 2012 26.14 26.55 25.59 25.70 325,739 -0.44(-1.68%)
Oct 23, 2012 26.50 26.70 26.01 26.14 155,806 -0.42(-1.56%)
Oct 19, 2012 26.94 26.96 26.35 26.56 121,968 -0.58(-2.13%)
Oct 18, 2012 27.10 27.24 26.69 27.14 130,598 +0.04(+0.15%)
Oct 17, 2012 27.11 27.20 26.72 27.10 165,273 -0.02(-0.06%)
Oct 16, 2012 27.15 27.27 26.91 27.11 180,284 -0.03(-0.12%)
Oct 15, 2012 26.87 27.27 26.78 27.14 151,731 +0.31(+1.15%)
Oct 12, 2012 26.83 27.17 26.78 26.83 90,974 -0.02(-0.09%)
Oct 11, 2012 27.27 27.45 26.84 26.86 89,665 -0.33(-1.20%)
Oct 10, 2012 26.87 27.43 26.85 27.18 159,992 +0.15(+0.57%)
Oct 09, 2012 26.96 27.36 26.79 27.03 161,889 -0.14(-0.51%)
Oct 08, 2012 27.27 27.91 27.05 27.17 366,704 -0.80(-2.85%)
Oct 05, 2012 28.06 28.23 27.85 27.97 136,834 +0.01(+0.03%)
Oct 04, 2012 27.78 28.03 27.62 27.96 136,727 +0.20(+0.73%)
Oct 03, 2012 27.68 27.91 27.52 27.75 95,667 +0.04(+0.15%)
Oct 02, 2012 27.76 27.80 27.45 27.71 123,204 +0.02(+0.09%)
Oct 01, 2012 27.75 28.08 27.38 27.69 327,061 +0.07(+0.27%)
Sep 28, 2012 26.74 27.93 26.74 27.62 194,907 +0.72(+2.66%)
Sep 27, 2012 26.23 27.05 26.20 26.90 92,963 +0.69(+2.64%)
Sep 26, 2012 26.15 26.40 25.95 26.21 113,174 +0.10(+0.37%)
Sep 25, 2012 26.45 26.70 25.97 26.11 146,575 -0.17(-0.65%)
Sep 24, 2012 26.18 26.70 26.12 26.28 186,630 -0.26(-0.98%)
Sep 21, 2012 26.70 26.80 26.35 26.54 164,157 +0.11(+0.43%)
Sep 20, 2012 26.37 26.58 26.00 26.43 225,426 +0.02(+0.09%)
Sep 19, 2012 26.55 26.70 26.39 26.40 63,659 -0.21(-0.80%)
Sep 18, 2012 26.27 26.73 26.22 26.61 89,749 +0.24(+0.90%)
Sep 17, 2012 25.96 26.40 25.77 26.38 65,122 +0.28(+1.09%)
Sep 14, 2012 25.94 26.18 25.85 26.09 231,958 +0.33(+1.30%)
Sep 13, 2012 25.74 25.83 25.51 25.76 196,244 -0.01(-0.03%)
Sep 12, 2012 25.81 25.98 25.59 25.77 63,010 -0.04(-0.16%)
Sep 11, 2012 25.85 26.09 25.64 25.81 90,022 -0.07(-0.25%)
Sep 10, 2012 25.74 26.18 25.73 25.87 159,564 +0.07(+0.25%)
Sep 07, 2012 25.92 25.92 25.72 25.81 241,940 +0.03(+0.13%)
Sep 06, 2012 25.72 26.03 23.80 25.78 137,803 +0.22(+0.86%)
Sep 05, 2012 25.24 25.78 24.18 25.56 136,865 +0.00(+0.00%)
Sep 04, 2012 25.28 25.66 25.21 25.56 208,384 -0.06(-0.22%)
Aug 31, 2012 25.65 25.79 25.34 25.61 136,267 +0.26(+1.03%)
Aug 30, 2012 25.11 25.44 25.09 25.35 93,674 -0.39(-1.52%)
Aug 29, 2012 25.32 25.80 25.01 25.74 120,000 +0.33(+1.28%)
Aug 27, 2012 25.34 25.48 24.99 25.42 88,586 +0.15(+0.58%)
Aug 24, 2012 25.49 25.60 25.16 25.27 53,448 -0.33(-1.30%)
Aug 23, 2012 25.87 25.99 25.24 25.61 40,338 -0.33(-1.26%)
Aug 22, 2012 25.96 26.32 25.67 25.93 68,992 +0.01(+0.03%)
Aug 21, 2012 26.31 26.58 25.85 25.92 164,423 -0.27(-1.03%)
Aug 20, 2012 26.07 26.31 25.79 26.19 88,755 -0.06(-0.22%)
Aug 17, 2012 26.07 26.44 25.78 26.25 194,623 +0.18(+0.69%)
Aug 16, 2012 26.14 26.26 25.39 26.07 104,439 -0.18(-0.68%)
Aug 15, 2012 25.25 26.29 25.17 26.25 111,113 +0.89(+3.50%)
Aug 14, 2012 25.34 25.52 25.06 25.36 99,740 +0.28(+1.14%)
Aug 13, 2012 24.86 25.21 24.52 25.08 63,384 +0.09(+0.36%)
Aug 10, 2012 24.50 25.20 24.50 24.99 86,777 +0.33(+1.35%)
Aug 09, 2012 24.47 24.80 23.80 24.65 222,110 -1.10(-4.27%)
Aug 08, 2012 25.55 25.83 25.27 25.75 63,299 -0.10(-0.38%)
Aug 07, 2012 26.22 26.47 25.80 25.85 58,316 -0.14(-0.53%)
Aug 06, 2012 25.62 26.05 25.62 25.99 30,468 +0.41(+1.59%)
Aug 03, 2012 25.33 25.88 25.22 25.58 55,407 +0.73(+2.95%)
Aug 02, 2012 24.56 24.92 24.49 24.85 47,948 +0.02(+0.07%)
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.