Skip to main content

Innospec Inc (NQ: IOSP )

128.94 -0.61 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.34 41.49 40.10 40.15 0 -1.19(-2.87%)
Oct 30, 2013 41.94 42.03 41.29 41.34 58,726 -0.60(-1.44%)
Oct 29, 2013 41.50 42.26 41.49 41.94 0 +0.71(+1.71%)
Oct 28, 2013 40.93 41.61 39.73 41.23 0 +0.70(+1.72%)
Oct 25, 2013 40.92 40.97 38.40 40.53 0 -0.22(-0.54%)
Oct 24, 2013 40.67 40.98 40.67 40.75 36,110 -0.23(-0.55%)
Oct 23, 2013 41.22 41.74 40.94 40.98 0 -0.57(-1.37%)
Oct 22, 2013 40.99 41.71 40.28 41.54 81,506 +0.90(+2.21%)
Oct 21, 2013 41.27 41.36 40.03 40.65 64,401 -0.71(-1.71%)
Oct 18, 2013 40.15 41.35 39.31 41.35 132,903 +1.63(+4.11%)
Oct 17, 2013 39.32 39.89 39.32 39.72 73,296 +0.07(+0.18%)
Oct 16, 2013 40.32 40.32 39.63 39.65 34,758 -0.31(-0.76%)
Oct 15, 2013 40.40 40.40 39.80 39.96 43,735 -0.46(-1.14%)
Oct 14, 2013 39.89 40.57 39.85 40.42 40,866 +0.12(+0.30%)
Oct 11, 2013 39.79 40.50 38.93 40.30 0 +1.16(+2.97%)
Oct 10, 2013 38.04 39.15 37.79 39.14 103,664 +1.56(+4.16%)
Oct 09, 2013 38.02 38.09 37.29 37.57 77,650 -0.35(-0.92%)
Oct 08, 2013 38.93 39.07 37.55 37.92 127,047 -1.01(-2.59%)
Oct 07, 2013 39.41 39.54 38.84 38.93 0 -0.74(-1.86%)
Oct 04, 2013 38.94 40.03 38.59 39.67 0 +0.63(+1.61%)
Oct 03, 2013 40.40 40.67 38.76 39.04 0 -1.50(-3.70%)
Oct 02, 2013 40.54 40.76 40.19 40.54 65,778 -0.23(-0.56%)
Oct 01, 2013 40.58 40.95 40.38 40.77 121,326 +0.99(+2.50%)
Sep 27, 2013 39.36 39.92 38.42 39.77 0 -0.02(-0.04%)
Sep 26, 2013 39.66 40.17 39.61 39.79 97,808 +0.13(+0.33%)
Sep 25, 2013 40.10 40.34 39.60 39.66 55,354 -0.45(-1.11%)
Sep 24, 2013 39.81 40.22 39.62 40.10 145,183 -0.02(-0.04%)
Sep 23, 2013 39.98 40.19 39.91 40.12 84,598 +0.03(+0.07%)
Sep 20, 2013 40.15 40.15 39.88 40.10 0 -0.10(-0.26%)
Sep 19, 2013 40.15 40.42 39.84 40.20 75,287 +0.05(+0.13%)
Sep 18, 2013 39.96 40.15 39.62 40.15 0 +0.12(+0.31%)
Sep 17, 2013 39.91 40.15 39.66 40.03 0 +0.11(+0.28%)
Sep 16, 2013 39.21 40.20 38.39 39.91 0 +1.53(+3.98%)
Sep 13, 2013 38.15 38.39 37.81 38.39 0 +0.46(+1.22%)
Sep 12, 2013 37.84 38.16 37.81 37.92 0 -0.07(-0.18%)
Sep 11, 2013 38.07 38.14 37.77 37.99 0 +0.22(+0.58%)
Sep 10, 2013 37.64 37.96 37.00 37.77 108,710 +0.15(+0.39%)
Sep 09, 2013 37.74 38.08 37.42 37.63 0 +0.10(+0.28%)
Sep 06, 2013 38.08 38.40 36.83 37.52 0 -0.19(-0.51%)
Sep 05, 2013 37.34 38.18 36.86 37.71 0 +0.53(+1.43%)
Sep 04, 2013 36.04 37.19 35.69 37.18 0 +1.22(+3.40%)
Sep 03, 2013 36.16 36.58 35.35 35.96 0 +0.24(+0.68%)
Aug 30, 2013 35.79 36.74 35.57 35.71 0 -0.24(-0.66%)
Aug 29, 2013 38.87 38.87 35.14 35.95 69,302 +0.51(+1.43%)
Aug 28, 2013 35.42 35.78 35.21 35.44 0 -0.02(-0.05%)
Aug 27, 2013 35.74 36.10 35.36 35.46 52,286 -0.64(-1.77%)
Aug 26, 2013 35.95 36.76 35.58 36.10 0 +0.14(+0.39%)
Aug 23, 2013 35.98 36.19 35.70 35.96 0 -0.02(-0.05%)
Aug 22, 2013 35.67 36.04 35.41 35.98 19,860 +0.52(+1.45%)
Aug 21, 2013 36.14 36.23 35.19 35.46 0 -0.92(-2.52%)
Aug 20, 2013 36.32 36.71 36.01 36.38 38,310 +0.12(+0.34%)
Aug 19, 2013 36.59 36.86 36.19 36.26 56,924 -0.24(-0.65%)
Aug 16, 2013 36.80 37.05 36.31 36.49 0 -0.56(-1.51%)
Aug 15, 2013 37.53 37.98 36.95 37.05 48,285 -0.95(-2.50%)
Aug 14, 2013 38.01 38.32 37.90 38.00 61,206 +0.10(+0.25%)
Aug 13, 2013 37.56 38.02 37.42 37.91 100,348 +0.25(+0.67%)
Aug 12, 2013 37.26 37.70 37.26 37.65 97,619 +0.13(+0.35%)
Aug 09, 2013 37.42 37.76 37.15 37.52 93,127 -0.01(-0.02%)
Aug 08, 2013 37.84 37.84 37.43 37.53 108,915 +0.16(+0.42%)
Aug 07, 2013 37.27 37.54 37.07 37.37 72,937 -0.06(-0.16%)
Aug 06, 2013 37.62 37.70 37.19 37.43 39,554 -0.14(-0.37%)
Aug 05, 2013 37.50 37.65 37.18 37.57 109,731 +0.11(+0.30%)
Aug 02, 2013 37.97 38.01 37.43 37.46 231,962 -0.48(-1.27%)
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.