Skip to main content

Innospec Inc (NQ: IOSP )

131.22 +4.92 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.39 20.39 19.66 20.16 190,429 -0.22(-1.08%)
May 29, 2008 20.45 20.79 19.75 20.38 138,585 -0.11(-0.56%)
May 28, 2008 19.82 20.51 19.70 20.50 119,050 +0.67(+3.39%)
May 27, 2008 19.15 19.88 18.64 19.83 247,882 +0.41(+2.11%)
May 26, 2008 20.37 20.37 19.35 19.42 204,609 +0.00(+0.00%)
May 23, 2008 20.37 20.37 19.35 19.42 204,609 -1.09(-5.31%)
May 22, 2008 20.16 20.82 19.75 20.51 158,032 +0.44(+2.20%)
May 21, 2008 19.68 20.59 19.68 20.06 222,720 +0.43(+2.21%)
May 20, 2008 18.98 19.75 18.82 19.63 118,298 +0.56(+2.92%)
May 19, 2008 19.67 19.84 18.99 19.07 127,862 -0.67(-3.40%)
May 16, 2008 19.59 19.96 19.04 19.75 150,737 +0.30(+1.56%)
May 15, 2008 19.64 19.64 19.23 19.44 117,356 -0.22(-1.12%)
May 14, 2008 18.91 20.25 18.57 19.66 196,164 +0.76(+4.03%)
May 13, 2008 18.89 19.16 18.51 18.90 212,127 +0.07(+0.35%)
May 12, 2008 18.27 19.21 17.28 18.84 436,451 +0.78(+4.31%)
May 09, 2008 17.06 18.55 17.06 18.06 293,086 +0.66(+3.81%)
May 08, 2008 16.34 17.50 16.34 17.39 137,133 +0.07(+0.38%)
May 07, 2008 17.87 18.21 17.19 17.33 106,436 -0.75(-4.17%)
May 06, 2008 17.80 18.43 17.71 18.08 157,003 +0.12(+0.68%)
May 05, 2008 18.19 18.21 17.58 17.96 124,800 -0.09(-0.50%)
May 02, 2008 18.21 18.75 17.66 18.05 239,589 -0.02(-0.09%)
May 01, 2008 16.86 18.16 16.76 18.07 274,684 +1.37(+8.19%)
Apr 30, 2008 17.55 17.94 16.45 16.70 343,294 -0.90(-5.12%)
Apr 29, 2008 18.22 18.22 17.44 17.60 182,591 -0.67(-3.68%)
Apr 28, 2008 18.16 18.77 18.08 18.27 185,730 +0.02(+0.09%)
Apr 25, 2008 18.75 18.80 17.99 18.25 286,096 -0.57(-3.04%)
Apr 24, 2008 19.17 19.80 18.46 18.83 207,850 -0.27(-1.42%)
Apr 23, 2008 19.57 19.57 18.59 19.10 184,295 -0.34(-1.77%)
Apr 22, 2008 19.17 19.67 19.17 19.44 208,295 +0.14(+0.72%)
Apr 21, 2008 19.35 19.45 18.59 19.30 166,811 -0.19(-0.97%)
Apr 18, 2008 19.34 19.56 19.10 19.49 108,822 +0.47(+2.50%)
Apr 17, 2008 19.19 19.33 18.73 19.02 82,185 -0.22(-1.15%)
Apr 16, 2008 19.03 19.25 18.72 19.24 183,539 +0.40(+2.13%)
Apr 15, 2008 18.52 18.88 18.42 18.84 75,245 +0.41(+2.22%)
Apr 14, 2008 17.91 18.96 17.71 18.43 122,946 +0.43(+2.37%)
Apr 11, 2008 18.42 18.48 17.94 18.00 101,951 -0.60(-3.21%)
Apr 10, 2008 18.13 18.84 18.02 18.60 204,313 +0.50(+2.76%)
Apr 09, 2008 18.16 18.38 17.88 18.10 157,759 -0.07(-0.41%)
Apr 08, 2008 17.94 18.34 17.94 18.17 127,893 +0.06(+0.32%)
Apr 07, 2008 18.21 18.33 18.02 18.12 136,203 +0.00(+0.00%)
Apr 04, 2008 18.16 18.37 17.91 18.12 186,405 +0.05(+0.27%)
Apr 03, 2008 17.69 18.25 17.67 18.07 97,764 +0.18(+1.01%)
Apr 02, 2008 17.84 18.61 17.63 17.89 116,475 +0.01(+0.05%)
Apr 01, 2008 17.69 18.07 17.39 17.88 221,293 +0.52(+2.97%)
Mar 31, 2008 17.26 17.71 17.23 17.36 158,971 +0.19(+1.10%)
Mar 28, 2008 17.80 17.81 17.05 17.17 134,634 -0.64(-3.59%)
Mar 27, 2008 18.51 18.51 17.57 17.81 178,247 -0.70(-3.76%)
Mar 26, 2008 17.44 18.68 17.17 18.51 306,952 +0.94(+5.36%)
Mar 25, 2008 17.17 17.88 17.12 17.57 164,415 +0.37(+2.14%)
Mar 24, 2008 17.17 17.30 16.97 17.20 172,261 +0.13(+0.77%)
Mar 21, 2008 17.21 17.45 16.60 17.07 486,008 +0.00(+0.00%)
Mar 20, 2008 17.21 17.45 16.60 17.07 486,008 +0.08(+0.48%)
Mar 19, 2008 17.48 17.63 16.91 16.99 202,521 -0.47(-2.68%)
Mar 18, 2008 16.76 17.67 16.31 17.45 314,618 +1.18(+7.25%)
Mar 17, 2008 16.36 16.92 15.81 16.27 201,286 -0.70(-4.15%)
Mar 14, 2008 18.05 18.05 16.78 16.98 251,080 -0.88(-4.95%)
Mar 13, 2008 16.61 17.89 16.61 17.86 228,822 +0.79(+4.60%)
Mar 12, 2008 17.23 17.64 16.87 17.08 289,331 -0.10(-0.57%)
Mar 11, 2008 17.15 17.35 16.69 17.17 231,494 +0.74(+4.48%)
Mar 10, 2008 16.72 17.12 16.36 16.44 340,495 -0.20(-1.18%)
Mar 07, 2008 16.22 17.03 16.22 16.63 149,281 +0.16(+0.99%)
Mar 06, 2008 16.67 17.08 16.39 16.47 170,424 -0.32(-1.90%)
Mar 05, 2008 16.67 16.88 16.31 16.79 140,942 +0.23(+1.38%)
Mar 04, 2008 16.12 16.79 16.08 16.56 256,068 +0.20(+1.25%)
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.