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

Innospec Inc (NQ: IOSP )

121.12 +1.02 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 9.213 9.410 8.902 9.009 140,457 -0.42(-4.43%)
Jul 29, 2010 9.344 9.500 9.090 9.426 124,590 +0.14(+1.50%)
Jul 28, 2010 9.418 9.500 9.213 9.287 116,553 -0.13(-1.39%)
Jul 27, 2010 9.516 9.680 9.393 9.418 63,506 -0.06(-0.60%)
Jul 26, 2010 9.246 9.582 9.213 9.475 67,573 +0.23(+2.48%)
Jul 23, 2010 8.959 9.410 8.910 9.246 115,504 +0.32(+3.58%)
Jul 22, 2010 8.927 9.090 8.853 8.927 86,784 +0.14(+1.58%)
Jul 21, 2010 8.550 8.935 8.550 8.787 106,776 +0.32(+3.77%)
Jul 20, 2010 8.190 8.615 8.190 8.468 143,621 +0.22(+2.68%)
Jul 19, 2010 8.214 8.337 8.173 8.247 66,931 +0.02(+0.30%)
Jul 16, 2010 8.190 8.427 8.181 8.222 96,131 -0.06(-0.69%)
Jul 15, 2010 8.296 8.353 8.059 8.280 67,987 -0.04(-0.49%)
Jul 14, 2010 8.370 8.459 8.271 8.321 77,586 -0.04(-0.49%)
Jul 13, 2010 8.198 8.468 8.059 8.362 111,471 +0.37(+4.61%)
Jul 12, 2010 7.944 8.083 7.788 7.993 87,350 -0.03(-0.41%)
Jul 09, 2010 7.911 8.059 7.821 8.026 38,992 +0.06(+0.72%)
Jul 08, 2010 7.952 8.319 7.797 7.968 178,503 +0.14(+1.78%)
Jul 07, 2010 7.109 7.911 7.109 7.829 269,652 +0.72(+10.14%)
Jul 06, 2010 7.813 7.813 7.100 7.109 156,106 -0.52(-6.77%)
Jul 02, 2010 7.764 7.936 7.469 7.625 111,471 -0.09(-1.17%)
Jul 01, 2010 7.715 7.903 7.559 7.715 177,404 +0.03(+0.43%)
Jun 30, 2010 8.059 8.198 7.665 7.682 205,742 -0.43(-5.35%)
Jun 29, 2010 8.296 8.329 8.034 8.116 208,027 -0.30(-3.60%)
Jun 25, 2010 8.542 8.804 8.231 8.419 5,297,506 -0.07(-0.77%)
Jun 24, 2010 8.722 8.763 8.394 8.484 192,450 -0.31(-3.54%)
Jun 23, 2010 8.845 9.000 8.722 8.796 164,663 -0.05(-0.56%)
Jun 22, 2010 8.935 9.295 8.812 8.845 150,275 -0.02(-0.18%)
Jun 21, 2010 9.525 9.672 8.738 8.861 157,416 -0.50(-5.34%)
Jun 18, 2010 9.172 9.516 8.968 9.361 209,895 +0.26(+2.88%)
Jun 17, 2010 9.279 9.287 8.968 9.099 227,438 -0.13(-1.42%)
Jun 16, 2010 9.295 9.467 9.090 9.230 145,931 -0.18(-1.91%)
Jun 15, 2010 9.271 9.516 9.123 9.410 105,405 +0.18(+1.95%)
Jun 14, 2010 9.516 9.623 9.099 9.230 143,793 -0.19(-2.00%)
Jun 11, 2010 9.189 9.615 9.189 9.418 145,126 +0.08(+0.88%)
Jun 10, 2010 9.017 9.344 8.910 9.336 106,641 +0.49(+5.56%)
Jun 09, 2010 9.017 9.181 8.779 8.845 141,243 -0.02(-0.28%)
Jun 08, 2010 9.181 9.189 8.763 8.869 127,736 -0.28(-3.04%)
Jun 07, 2010 9.647 9.729 9.123 9.148 86,951 -0.46(-4.77%)
Jun 04, 2010 9.639 9.901 9.373 9.606 235,471 -0.40(-4.01%)
Jun 03, 2010 9.959 10.16 9.877 10.01 111,998 +0.02(+0.16%)
Jun 02, 2010 9.918 10.08 9.737 9.991 178,048 +0.13(+1.33%)
Jun 01, 2010 10.10 10.28 9.860 9.860 201,808 -0.33(-3.22%)
May 28, 2010 10.29 10.29 9.844 10.19 142,324 -0.10(-0.95%)
May 27, 2010 10.33 10.51 9.967 10.29 149,880 +0.31(+3.12%)
May 26, 2010 9.885 10.29 9.836 9.975 196,993 +0.20(+2.10%)
May 25, 2010 9.418 9.827 9.197 9.770 155,555 -0.01(-0.08%)
May 24, 2010 10.05 10.16 9.754 9.778 133,465 -0.25(-2.53%)
May 21, 2010 9.762 10.53 9.631 10.03 193,655 +0.01(+0.08%)
May 20, 2010 10.03 10.62 9.926 10.02 154,024 -0.82(-7.55%)
May 19, 2010 11.06 11.15 10.71 10.84 161,746 -0.25(-2.22%)
May 18, 2010 11.35 11.56 10.95 11.09 167,458 -0.05(-0.44%)
May 17, 2010 11.15 11.68 10.68 11.14 99,355 +0.16(+1.42%)
May 14, 2010 10.91 11.05 10.72 10.98 145,395 -0.02(-0.22%)
May 13, 2010 11.22 11.22 10.85 11.01 159,804 -0.30(-2.68%)
May 12, 2010 11.31 11.57 11.05 11.31 124,391 +0.02(+0.14%)
May 11, 2010 11.27 11.46 10.52 11.29 163,455 +0.49(+4.55%)
May 10, 2010 10.99 12.09 10.42 10.80 194,001 -0.02(-0.23%)
May 07, 2010 10.65 11.38 10.24 10.83 245,665 +0.80(+8.01%)
May 06, 2010 10.45 11.51 9.115 10.02 175,057 -0.50(-4.75%)
May 05, 2010 10.71 10.81 10.44 10.52 194,618 -0.41(-3.75%)
May 04, 2010 11.18 11.22 10.74 10.93 147,714 -0.47(-4.09%)
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.