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

Innospec Inc (NQ: IOSP )

130.84 +0.51 (+0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Dec 31, 2009 8.321 8.215 8.215 8.215 61,412 -0.15(-1.85%)
Dec 30, 2009 8.068 8.459 8.019 8.370 78,183 +0.22(+2.70%)
Dec 29, 2009 8.101 8.239 8.036 8.150 20,432 +0.07(+0.81%)
Dec 28, 2009 8.076 8.133 7.914 8.085 40,845 +0.08(+1.02%)
Dec 24, 2009 8.125 8.125 7.930 8.003 35,677 -0.05(-0.61%)
Dec 23, 2009 7.881 8.093 7.555 8.052 110,066 +0.24(+3.13%)
Dec 22, 2009 8.085 8.085 7.625 7.808 50,263 -0.28(-3.42%)
Dec 21, 2009 8.003 8.142 7.889 8.085 81,862 +0.13(+1.64%)
Dec 18, 2009 8.003 8.101 7.832 7.954 195,143 +0.00(+0.00%)
Dec 17, 2009 7.930 8.044 7.588 7.954 93,283 -0.08(-1.01%)
Dec 16, 2009 8.207 8.330 7.922 8.036 89,398 -0.10(-1.20%)
Dec 15, 2009 8.459 8.524 8.125 8.133 82,947 -0.39(-4.58%)
Dec 14, 2009 8.345 8.549 8.223 8.524 53,752 +0.07(+0.87%)
Dec 11, 2009 8.370 8.532 8.117 8.451 113,662 +0.18(+2.17%)
Dec 10, 2009 8.402 8.655 8.142 8.272 173,307 -0.10(-1.17%)
Dec 09, 2009 8.329 8.386 7.922 8.370 43,157 +0.02(+0.29%)
Dec 08, 2009 8.345 8.479 8.101 8.345 72,152 -0.12(-1.44%)
Dec 07, 2009 8.402 8.687 8.231 8.467 57,380 +0.04(+0.48%)
Dec 04, 2009 8.313 8.842 8.142 8.427 74,035 +0.35(+4.33%)
Dec 03, 2009 8.060 8.378 8.019 8.076 92,373 +0.04(+0.51%)
Dec 02, 2009 7.621 8.052 7.621 8.036 114,850 +0.40(+5.22%)
Dec 01, 2009 7.360 7.678 7.132 7.637 221,438 +0.40(+5.51%)
Nov 30, 2009 7.678 8.003 7.083 7.238 137,701 -0.46(-5.93%)
Nov 27, 2009 8.264 8.500 7.678 7.694 65,628 -0.87(-10.17%)
Nov 25, 2009 8.899 9.208 8.549 8.565 31,126 -0.29(-3.31%)
Nov 24, 2009 8.956 8.956 8.728 8.858 49,305 -0.07(-0.73%)
Nov 23, 2009 8.793 9.005 8.703 8.923 76,013 +0.21(+2.43%)
Nov 20, 2009 8.785 9.094 8.565 8.712 81,977 -0.20(-2.28%)
Nov 19, 2009 9.322 9.322 8.883 8.915 65,227 -0.56(-5.93%)
Nov 18, 2009 9.542 9.566 9.330 9.477 30,260 -0.09(-0.94%)
Nov 17, 2009 9.566 9.721 9.330 9.566 54,051 -0.10(-1.01%)
Nov 16, 2009 9.395 9.834 9.249 9.664 79,619 +0.42(+4.49%)
Nov 13, 2009 9.404 9.591 8.891 9.249 141,454 -0.14(-1.47%)
Nov 12, 2009 9.990 10.21 9.387 9.387 161,685 -0.67(-6.64%)
Nov 11, 2009 10.15 10.31 9.949 10.05 74,819 +0.08(+0.82%)
Nov 10, 2009 9.916 10.31 9.770 9.973 46,800 -0.07(-0.65%)
Nov 09, 2009 10.05 10.24 9.778 10.04 108,506 +0.10(+0.98%)
Nov 06, 2009 9.436 10.10 9.436 9.941 111,913 +0.30(+3.13%)
Nov 05, 2009 8.931 9.664 8.931 9.640 92,152 +0.81(+9.23%)
Nov 04, 2009 9.078 9.119 8.744 8.826 115,957 -0.21(-2.34%)
Nov 03, 2009 8.956 9.167 8.777 9.037 133,961 +0.01(+0.09%)
Nov 02, 2009 9.151 9.501 8.744 9.029 168,335 -0.59(-6.18%)
Oct 30, 2009 11.39 11.59 9.143 9.623 242,462 -1.88(-16.35%)
Oct 29, 2009 11.44 11.53 11.25 11.50 63,660 +0.22(+1.95%)
Oct 28, 2009 11.41 11.51 11.15 11.28 83,157 -0.20(-1.70%)
Oct 27, 2009 11.46 11.96 11.35 11.48 62,852 +0.04(+0.36%)
Oct 26, 2009 11.51 12.13 11.35 11.44 71,956 -0.09(-0.78%)
Oct 23, 2009 11.48 11.90 11.33 11.53 58,391 -0.30(-2.55%)
Oct 22, 2009 11.42 11.91 10.93 11.83 40,792 +0.42(+3.64%)
Oct 21, 2009 11.27 12.31 11.21 11.41 85,200 +0.04(+0.36%)
Oct 20, 2009 11.45 12.20 11.35 11.37 94,521 -0.83(-6.80%)
Oct 19, 2009 11.97 12.35 11.85 12.20 27,629 +0.34(+2.88%)
Oct 16, 2009 12.05 12.24 11.59 11.86 65,237 -0.30(-2.48%)
Oct 15, 2009 12.18 12.33 11.82 12.16 54,797 -0.11(-0.93%)
Oct 14, 2009 12.53 12.69 12.07 12.28 45,487 +0.02(+0.13%)
Oct 13, 2009 12.29 12.42 11.95 12.26 65,629 -0.09(-0.72%)
Oct 12, 2009 12.68 12.73 12.16 12.35 36,699 -0.20(-1.56%)
Oct 09, 2009 12.26 12.59 12.13 12.55 46,668 +0.24(+1.92%)
Oct 08, 2009 12.29 12.60 12.19 12.31 52,151 +0.20(+1.61%)
Oct 07, 2009 12.42 12.54 12.07 12.11 64,528 -0.42(-3.31%)
Oct 06, 2009 12.15 12.58 11.89 12.53 113,046 +0.54(+4.48%)
Oct 05, 2009 11.50 12.16 11.29 11.99 92,651 +0.55(+4.77%)
Oct 02, 2009 11.25 11.73 11.18 11.45 73,366 +0.08(+0.72%)
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.