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

Innospec Inc (NQ: IOSP )

129.40 -0.93 (-0.71%)
Streaming Delayed Price Updated: 11:45 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 (%)
Jan 30, 2009 4.340 4.340 3.965 3.965 40,958 -0.33(-7.59%)
Jan 29, 2009 4.739 4.739 4.291 4.291 49,666 -0.34(-7.38%)
Jan 28, 2009 4.494 4.755 4.356 4.633 68,769 +0.26(+5.96%)
Jan 27, 2009 4.380 4.767 4.144 4.372 72,596 +0.02(+0.56%)
Jan 26, 2009 4.103 4.454 4.103 4.348 35,625 +0.24(+5.74%)
Jan 23, 2009 3.973 4.258 3.843 4.112 52,932 -0.03(-0.79%)
Jan 22, 2009 4.266 4.820 4.087 4.144 37,420 -0.27(-6.09%)
Jan 21, 2009 3.908 4.429 3.867 4.413 55,195 +0.55(+14.11%)
Jan 20, 2009 4.291 4.291 3.851 3.867 48,202 -0.50(-11.38%)
Jan 16, 2009 4.405 4.429 4.136 4.364 57,996 +0.02(+0.56%)
Jan 15, 2009 4.217 4.340 3.916 4.340 89,444 +0.11(+2.70%)
Jan 14, 2009 4.478 4.763 4.169 4.226 71,556 -0.37(-7.98%)
Jan 13, 2009 4.209 4.730 4.209 4.592 67,907 +0.07(+1.62%)
Jan 12, 2009 4.999 5.015 4.519 4.519 96,566 -0.32(-6.57%)
Jan 09, 2009 5.170 5.170 4.787 4.836 77,021 -0.30(-5.86%)
Jan 08, 2009 4.616 5.186 4.437 5.138 90,685 +0.51(+11.09%)
Jan 07, 2009 4.804 4.885 4.519 4.625 73,549 -0.25(-5.18%)
Jan 06, 2009 4.828 5.121 4.796 4.877 158,088 +0.12(+2.57%)
Jan 05, 2009 4.787 4.869 4.543 4.755 62,054 -0.02(-0.34%)
Jan 02, 2009 4.820 4.918 4.706 4.771 108,444 -0.02(-0.51%)
Dec 31, 2008 4.421 4.934 4.421 4.796 88,692 +0.37(+8.27%)
Dec 30, 2008 4.128 4.478 4.128 4.429 68,953 +0.37(+9.24%)
Dec 29, 2008 4.478 4.478 3.924 4.055 70,745 -0.28(-6.57%)
Dec 26, 2008 4.462 4.486 4.160 4.340 21,972 +0.02(+0.38%)
Dec 24, 2008 4.266 4.380 4.201 4.323 28,066 +0.07(+1.72%)
Dec 23, 2008 4.201 4.437 4.193 4.250 91,409 +0.08(+1.95%)
Dec 22, 2008 4.462 4.600 3.933 4.169 91,505 -0.28(-6.23%)
Dec 19, 2008 4.559 4.796 4.274 4.445 227,394 +0.07(+1.49%)
Dec 18, 2008 4.983 4.983 4.193 4.380 162,140 -0.64(-12.66%)
Dec 17, 2008 4.796 5.089 4.673 5.015 145,922 +0.16(+3.36%)
Dec 16, 2008 3.981 4.910 3.762 4.853 140,434 +0.96(+24.69%)
Dec 15, 2008 4.234 4.234 3.778 3.892 166,347 -0.32(-7.54%)
Dec 12, 2008 3.900 4.421 3.884 4.209 220,761 +0.20(+4.87%)
Dec 11, 2008 4.234 4.494 4.006 4.014 160,479 -0.27(-6.27%)
Dec 10, 2008 4.478 4.535 4.112 4.283 235,908 -0.13(-2.95%)
Dec 09, 2008 4.763 4.991 4.413 4.413 146,308 -0.44(-9.06%)
Dec 08, 2008 4.470 4.853 4.071 4.853 232,781 +0.54(+12.45%)
Dec 05, 2008 4.177 4.441 3.867 4.315 210,455 +0.05(+1.15%)
Dec 04, 2008 4.462 4.820 4.055 4.266 143,484 -0.27(-5.92%)
Dec 03, 2008 4.299 4.633 3.688 4.535 154,689 +0.71(+18.51%)
Dec 02, 2008 4.014 4.478 3.696 3.827 172,173 -0.09(-2.29%)
Dec 01, 2008 4.584 4.584 3.900 3.916 125,428 -0.77(-16.49%)
Nov 28, 2008 4.616 4.771 4.291 4.690 26,170 -0.02(-0.52%)
Nov 26, 2008 4.071 4.747 4.071 4.714 113,008 +0.49(+11.56%)
Nov 25, 2008 4.462 4.462 3.981 4.226 138,482 -0.16(-3.71%)
Nov 24, 2008 4.348 4.690 3.957 4.388 141,912 +0.11(+2.47%)
Nov 21, 2008 3.786 4.470 3.688 4.283 252,531 +0.59(+15.86%)
Nov 20, 2008 3.688 4.274 3.664 3.696 184,337 -0.02(-0.66%)
Nov 19, 2008 4.201 4.201 3.688 3.721 158,156 -0.48(-11.43%)
Nov 18, 2008 4.747 4.836 3.916 4.201 119,519 -0.24(-5.49%)
Nov 17, 2008 4.437 4.592 4.217 4.445 145,212 -0.03(-0.73%)
Nov 14, 2008 4.682 4.910 4.258 4.478 136,873 -0.31(-6.46%)
Nov 13, 2008 4.193 4.796 3.990 4.787 221,652 +0.59(+14.17%)
Nov 12, 2008 4.779 4.885 4.177 4.193 241,606 -0.64(-13.30%)
Nov 11, 2008 5.569 5.569 4.543 4.836 272,881 -0.80(-14.16%)
Nov 10, 2008 6.074 6.693 5.528 5.634 250,775 -0.26(-4.42%)
Nov 07, 2008 5.626 5.976 5.439 5.895 109,169 +0.35(+6.31%)
Nov 06, 2008 5.968 6.383 5.520 5.545 181,356 -0.48(-7.97%)
Nov 05, 2008 6.505 6.652 5.992 6.025 115,564 -0.58(-8.75%)
Nov 04, 2008 7.499 7.499 6.310 6.603 228,970 -0.63(-8.67%)
Nov 03, 2008 7.295 7.474 6.717 7.230 124,362 +0.11(+1.49%)
Oct 31, 2008 6.652 7.311 6.432 7.124 324,935 +0.53(+8.02%)
Oct 30, 2008 5.976 8.956 5.817 6.595 786,256 +0.86(+15.06%)
Oct 29, 2008 5.732 6.025 5.431 5.732 215,492 +0.23(+4.14%)
Oct 28, 2008 4.853 5.577 4.706 5.504 170,408 +0.77(+16.15%)
Oct 27, 2008 4.983 5.365 4.714 4.739 107,672 -0.33(-6.58%)
Oct 24, 2008 4.836 5.317 4.747 5.072 139,286 -0.33(-6.17%)
Oct 23, 2008 5.333 5.667 4.967 5.406 112,549 +0.13(+2.47%)
Oct 22, 2008 5.414 5.935 5.138 5.276 127,575 -0.33(-5.81%)
Oct 21, 2008 5.699 5.927 5.561 5.602 117,683 -0.23(-3.91%)
Oct 20, 2008 5.292 5.960 5.211 5.830 263,187 +0.59(+11.35%)
Oct 17, 2008 5.032 5.618 5.032 5.235 270,838 -0.05(-0.92%)
Oct 16, 2008 5.040 5.349 4.641 5.284 277,971 +0.29(+5.87%)
Oct 15, 2008 4.885 5.292 4.739 4.991 232,579 +0.00(+0.00%)
Oct 14, 2008 6.603 6.603 4.771 4.991 294,714 -1.35(-21.31%)
Oct 13, 2008 6.261 6.725 5.618 6.343 256,449 +0.40(+6.71%)
Oct 10, 2008 5.520 6.294 4.934 5.944 196,730 +0.28(+5.04%)
Oct 09, 2008 6.627 6.973 5.634 5.659 256,605 -0.81(-12.47%)
Oct 08, 2008 6.855 7.140 5.968 6.465 595,311 -0.69(-9.67%)
Oct 07, 2008 8.231 8.443 7.157 7.157 175,420 -0.94(-11.66%)
Oct 06, 2008 8.020 8.459 7.580 8.101 211,175 -0.20(-2.36%)
Oct 03, 2008 8.622 9.103 8.272 8.297 162,076 -0.15(-1.74%)
Oct 02, 2008 8.923 8.923 8.191 8.443 231,347 -0.55(-6.15%)
Oct 01, 2008 9.746 9.746 8.761 8.997 170,247 -0.82(-8.37%)
Sep 30, 2008 9.559 10.29 9.290 9.819 159,110 +0.37(+3.97%)
Sep 29, 2008 9.998 10.36 9.265 9.445 150,824 -0.80(-7.79%)
Sep 26, 2008 10.10 10.61 10.03 10.24 118,373 -0.10(-0.94%)
Sep 25, 2008 10.08 10.79 10.08 10.34 133,146 +0.32(+3.17%)
Sep 24, 2008 10.23 10.90 10.01 10.02 93,148 -0.24(-2.38%)
Sep 23, 2008 10.47 11.38 10.21 10.27 114,740 -1.03(-9.08%)
Sep 22, 2008 12.35 12.42 11.21 11.29 201,885 -0.98(-7.96%)
Sep 19, 2008 12.04 13.29 11.55 12.27 641,475 +1.11(+9.92%)
Sep 18, 2008 9.730 11.28 9.493 11.16 302,084 +1.69(+17.89%)
Sep 17, 2008 10.94 10.94 9.469 9.469 291,658 -1.71(-15.30%)
Sep 16, 2008 10.70 11.33 10.32 11.18 197,536 +0.51(+4.81%)
Sep 15, 2008 10.96 11.39 10.58 10.67 99,968 -0.72(-6.36%)
Sep 12, 2008 11.26 11.59 10.99 11.39 101,274 +0.06(+0.50%)
Sep 11, 2008 11.18 11.34 10.61 11.33 153,504 -0.06(-0.50%)
Sep 10, 2008 11.53 11.53 11.00 11.39 97,485 +0.11(+0.94%)
Sep 09, 2008 12.08 12.51 11.24 11.28 238,512 -0.82(-6.79%)
Sep 08, 2008 12.33 12.37 11.81 12.11 111,052 +0.13(+1.09%)
Sep 05, 2008 11.97 12.15 11.77 11.98 112,533 -0.07(-0.61%)
Sep 04, 2008 12.40 12.53 11.81 12.05 152,374 -0.37(-3.02%)
Sep 03, 2008 12.42 12.71 12.36 12.42 194,598 -0.04(-0.33%)
Sep 02, 2008 12.73 13.09 12.34 12.47 121,439 -0.31(-2.42%)
Aug 29, 2008 12.79 12.91 12.46 12.77 110,607 -0.04(-0.32%)
Aug 28, 2008 12.94 12.94 12.48 12.82 330,902 -0.03(-0.25%)
Aug 27, 2008 12.64 12.99 12.56 12.85 132,856 +0.19(+1.48%)
Aug 26, 2008 12.81 13.03 12.40 12.66 196,637 -0.12(-0.96%)
Aug 25, 2008 12.89 13.34 12.68 12.78 133,644 -0.17(-1.32%)
Aug 22, 2008 13.01 13.19 12.77 12.95 147,283 +0.01(+0.06%)
Aug 21, 2008 12.98 13.21 12.90 12.95 105,571 -0.11(-0.87%)
Aug 20, 2008 13.17 13.51 12.99 13.06 195,045 -0.02(-0.12%)
Aug 19, 2008 13.08 13.16 12.75 13.08 148,676 -0.20(-1.47%)
Aug 18, 2008 13.47 13.69 13.20 13.27 127,367 -0.10(-0.73%)
Aug 15, 2008 14.09 14.09 13.03 13.37 343,445 -0.48(-3.47%)
Aug 14, 2008 13.44 13.90 13.44 13.85 173,604 +0.22(+1.61%)
Aug 13, 2008 13.23 13.80 12.67 13.63 205,928 +0.29(+2.20%)
Aug 12, 2008 13.52 13.73 13.04 13.34 266,486 -0.23(-1.68%)
Aug 11, 2008 13.05 13.65 12.71 13.56 209,488 +0.49(+3.74%)
Aug 08, 2008 12.63 13.16 12.62 13.08 184,746 +0.46(+3.61%)
Aug 07, 2008 12.84 13.08 12.62 12.62 396,723 -0.40(-3.06%)
Aug 06, 2008 13.12 13.20 12.62 13.02 309,031 -0.31(-2.32%)
Aug 05, 2008 13.51 13.87 13.09 13.33 267,328 +0.02(+0.12%)
Aug 04, 2008 13.97 13.97 12.90 13.31 363,901 -0.61(-4.39%)
Aug 01, 2008 14.19 14.22 13.30 13.92 353,750 -0.52(-3.61%)
Jul 31, 2008 17.10 17.10 12.64 14.44 1,047,722 -4.68(-24.48%)
Jul 30, 2008 18.30 19.13 17.88 19.13 292,071 +1.56(+8.85%)
Jul 29, 2008 17.57 18.29 16.62 17.57 177,121 +0.41(+2.37%)
Jul 28, 2008 16.94 17.26 16.37 17.16 127,138 +0.19(+1.10%)
Jul 25, 2008 17.07 17.84 16.74 16.98 83,460 +0.16(+0.97%)
Jul 24, 2008 16.89 17.45 15.55 16.81 83,833 +0.01(+0.05%)
Jul 23, 2008 16.77 17.06 16.21 16.80 189,340 +0.04(+0.24%)
Jul 22, 2008 16.16 17.15 16.11 16.76 312,761 +0.27(+1.63%)
Jul 21, 2008 16.58 16.93 15.97 16.50 210,676 +0.13(+0.80%)
Jul 18, 2008 16.94 18.38 15.81 16.37 253,444 -0.50(-2.95%)
Jul 17, 2008 16.79 17.15 16.56 16.86 145,188 +0.18(+1.07%)
Jul 16, 2008 16.54 17.07 16.00 16.68 208,925 +0.24(+1.49%)
Jul 15, 2008 16.35 16.61 15.97 16.44 291,825 -0.15(-0.93%)
Jul 14, 2008 16.97 16.97 15.83 16.59 269,340 -0.17(-1.02%)
Jul 11, 2008 16.06 16.76 15.68 16.76 321,860 +0.58(+3.57%)
Jul 10, 2008 15.49 16.41 15.49 16.19 228,159 +0.64(+4.14%)
Jul 09, 2008 15.60 15.77 14.60 15.54 220,080 -0.08(-0.52%)
Jul 08, 2008 14.66 15.67 14.66 15.62 267,264 +1.02(+6.97%)
Jul 07, 2008 14.25 15.05 14.18 14.61 296,132 +0.47(+3.34%)
Jul 04, 2008 14.26 14.33 13.91 14.13 112,264 +0.00(+0.00%)
Jul 03, 2008 14.26 14.33 13.91 14.13 112,264 -0.07(-0.46%)
Jul 02, 2008 15.18 15.33 14.12 14.20 356,702 -0.95(-6.29%)
Jul 01, 2008 15.25 15.44 14.68 15.15 303,837 -0.17(-1.12%)
Jun 30, 2008 16.27 16.63 15.29 15.32 269,365 -1.27(-7.65%)
Jun 27, 2008 16.80 17.12 16.49 16.59 656,323 -0.31(-1.83%)
Jun 26, 2008 18.08 18.08 16.81 16.90 120,855 -1.44(-7.86%)
Jun 25, 2008 18.19 18.94 17.91 18.34 174,208 +0.17(+0.94%)
Jun 24, 2008 18.82 18.82 18.14 18.17 253,858 -1.04(-5.42%)
Jun 23, 2008 18.36 19.57 17.77 19.21 227,867 +1.03(+5.69%)
Jun 20, 2008 19.19 19.32 17.85 18.18 247,912 -1.14(-5.90%)
Jun 19, 2008 19.00 19.45 18.93 19.32 66,892 +0.31(+1.63%)
Jun 18, 2008 18.79 19.30 18.79 19.01 128,916 +0.03(+0.17%)
Jun 17, 2008 19.28 19.28 18.82 18.98 120,265 -0.32(-1.65%)
Jun 16, 2008 19.01 19.53 18.51 19.30 263,585 +0.25(+1.33%)
Jun 13, 2008 19.11 19.59 18.87 19.04 159,585 +0.18(+0.95%)
Jun 12, 2008 19.17 19.48 18.86 18.86 135,847 -0.12(-0.64%)
Jun 11, 2008 19.34 19.75 18.89 18.99 167,083 -0.45(-2.30%)
Jun 10, 2008 19.75 19.91 18.93 19.43 240,462 -0.10(-0.50%)
Jun 09, 2008 19.00 19.89 18.93 19.53 311,712 +0.64(+3.41%)
Jun 06, 2008 20.40 20.40 18.82 18.89 311,790 -1.70(-8.26%)
Jun 05, 2008 20.41 21.04 20.28 20.59 132,811 +0.14(+0.68%)
Jun 04, 2008 19.94 20.81 19.71 20.45 158,197 +0.39(+1.95%)
Jun 03, 2008 20.23 20.40 19.95 20.06 233,426 -0.05(-0.24%)
Jun 02, 2008 20.02 20.23 19.66 20.11 147,382 +0.07(+0.33%)
May 30, 2008 20.27 20.27 19.55 20.05 191,546 -0.22(-1.09%)
May 29, 2008 20.33 20.66 19.64 20.27 139,398 -0.11(-0.56%)
May 28, 2008 19.70 20.40 19.59 20.38 119,749 +0.67(+3.39%)
May 27, 2008 19.04 19.77 18.53 19.71 249,336 +0.41(+2.11%)
May 26, 2008 20.25 20.25 19.24 19.30 205,809 +0.00(+0.00%)
May 23, 2008 20.25 20.25 19.24 19.30 205,809 -1.08(-5.31%)
May 22, 2008 20.05 20.70 19.63 20.39 158,958 +0.44(+2.20%)
May 21, 2008 19.56 20.47 19.56 19.95 224,026 +0.43(+2.21%)
May 20, 2008 18.87 19.63 18.71 19.52 118,992 +0.55(+2.92%)
May 19, 2008 19.56 19.72 18.88 18.96 128,612 -0.67(-3.40%)
May 16, 2008 19.48 19.84 18.93 19.63 151,621 +0.30(+1.56%)
May 15, 2008 19.52 19.52 19.12 19.33 118,044 -0.22(-1.12%)
May 14, 2008 18.80 20.13 18.47 19.55 197,315 +0.76(+4.03%)
May 13, 2008 18.78 19.05 18.40 18.79 213,371 +0.07(+0.35%)
May 12, 2008 18.16 19.10 17.18 18.73 439,012 +0.77(+4.31%)
May 09, 2008 16.96 18.44 16.96 17.95 294,805 +0.66(+3.81%)
May 08, 2008 16.24 17.40 16.24 17.29 137,937 +0.07(+0.38%)
May 07, 2008 17.77 18.11 17.09 17.23 107,060 -0.75(-4.17%)
May 06, 2008 17.69 18.32 17.60 17.98 157,924 +0.12(+0.68%)
May 05, 2008 18.08 18.11 17.48 17.86 125,532 -0.09(-0.50%)
May 02, 2008 18.11 18.64 17.56 17.94 240,994 -0.02(-0.09%)
May 01, 2008 16.76 18.05 16.67 17.96 276,295 +1.36(+8.19%)
Apr 30, 2008 17.45 17.84 16.36 16.60 345,308 -0.90(-5.12%)
Apr 29, 2008 18.12 18.12 17.34 17.50 183,662 -0.67(-3.68%)
Apr 28, 2008 18.05 18.66 17.98 18.16 186,819 +0.02(+0.09%)
Apr 25, 2008 18.64 18.69 17.89 18.15 287,774 -0.57(-3.04%)
Apr 24, 2008 19.06 19.69 18.35 18.72 209,069 -0.27(-1.42%)
Apr 23, 2008 19.45 19.45 18.48 18.99 185,376 -0.34(-1.77%)
Apr 22, 2008 19.06 19.56 19.06 19.33 209,517 +0.14(+0.72%)
Apr 21, 2008 19.24 19.34 18.48 19.19 167,789 -0.19(-0.97%)
Apr 18, 2008 19.23 19.44 18.99 19.38 109,460 +0.47(+2.50%)
Apr 17, 2008 19.08 19.21 18.62 18.91 82,667 -0.22(-1.15%)
Apr 16, 2008 18.92 19.13 18.61 19.13 184,616 +0.40(+2.13%)
Apr 15, 2008 18.41 18.77 18.31 18.73 75,686 +0.41(+2.22%)
Apr 14, 2008 17.81 18.85 17.61 18.32 123,667 +0.42(+2.37%)
Apr 11, 2008 18.31 18.38 17.83 17.90 102,549 -0.59(-3.21%)
Apr 10, 2008 18.03 18.73 17.91 18.49 205,512 +0.50(+2.76%)
Apr 09, 2008 18.06 18.27 17.77 17.99 158,685 -0.07(-0.41%)
Apr 08, 2008 17.83 18.23 17.83 18.07 128,643 +0.06(+0.32%)
Apr 07, 2008 18.11 18.22 17.91 18.01 137,002 +0.00(+0.00%)
Apr 04, 2008 18.05 18.26 17.81 18.01 187,499 +0.05(+0.27%)
Apr 03, 2008 17.59 18.14 17.57 17.96 98,337 +0.18(+1.01%)
Apr 02, 2008 17.73 18.51 17.53 17.78 117,158 +0.01(+0.05%)
Apr 01, 2008 17.59 17.96 17.29 17.77 222,591 +0.51(+2.97%)
Mar 31, 2008 17.16 17.61 17.13 17.26 159,903 +0.19(+1.10%)
Mar 28, 2008 17.70 17.71 16.95 17.07 135,423 -0.64(-3.59%)
Mar 27, 2008 18.40 18.40 17.46 17.71 179,293 -0.69(-3.76%)
Mar 26, 2008 17.34 18.57 17.07 18.40 308,752 +0.94(+5.36%)
Mar 25, 2008 17.07 17.77 17.02 17.46 165,380 +0.37(+2.14%)
Mar 24, 2008 17.07 17.20 16.87 17.10 173,271 +0.13(+0.77%)
Mar 21, 2008 17.11 17.35 16.50 16.97 488,859 +0.00(+0.00%)
Mar 20, 2008 17.11 17.35 16.50 16.97 488,859 +0.08(+0.48%)
Mar 19, 2008 17.38 17.53 16.81 16.89 203,709 -0.46(-2.67%)
Mar 18, 2008 16.66 17.57 16.22 17.35 316,463 +1.17(+7.25%)
Mar 17, 2008 16.27 16.82 15.71 16.18 202,467 -0.70(-4.15%)
Mar 14, 2008 17.94 17.94 16.68 16.88 252,553 -0.88(-4.95%)
Mar 13, 2008 16.51 17.78 16.51 17.76 230,165 +0.78(+4.60%)
Mar 12, 2008 17.13 17.54 16.77 16.98 291,028 -0.10(-0.57%)
Mar 11, 2008 17.05 17.25 16.59 17.07 232,852 +0.73(+4.48%)
Mar 10, 2008 16.63 17.02 16.27 16.34 342,492 -0.20(-1.18%)
Mar 07, 2008 16.13 16.93 16.13 16.54 150,157 +0.16(+0.99%)
Mar 06, 2008 16.57 16.98 16.29 16.37 171,424 -0.32(-1.90%)
Mar 05, 2008 16.58 16.78 16.22 16.69 141,768 +0.23(+1.38%)
Mar 04, 2008 16.02 16.69 15.99 16.46 257,570 +0.20(+1.25%)
Mar 03, 2008 15.62 16.58 15.25 16.26 266,035 +1.00(+6.56%)
Feb 29, 2008 15.63 16.08 15.06 15.26 145,276 -0.59(-3.75%)
Feb 28, 2008 15.81 16.23 15.31 15.85 170,388 -0.12(-0.76%)
Feb 27, 2008 16.02 16.46 15.66 15.97 157,282 -0.23(-1.41%)
Feb 26, 2008 16.35 16.68 16.03 16.20 269,514 -0.24(-1.44%)
Feb 25, 2008 14.84 16.66 14.84 16.44 193,288 +0.98(+6.32%)
Feb 22, 2008 15.75 15.88 15.05 15.46 162,809 -0.23(-1.45%)
Feb 21, 2008 16.17 16.81 15.62 15.69 148,295 -0.33(-2.08%)
Feb 20, 2008 16.22 16.22 15.63 16.02 127,968 -0.45(-2.72%)
Feb 19, 2008 16.49 16.60 16.07 16.47 164,103 +0.44(+2.74%)
Feb 18, 2008 15.65 16.11 15.48 16.03 204,580 +0.00(+0.00%)
Feb 15, 2008 15.65 16.11 15.48 16.03 204,580 +0.24(+1.49%)
Feb 14, 2008 16.35 16.40 15.56 15.80 230,920 -0.55(-3.34%)
Feb 13, 2008 16.02 16.52 16.01 16.34 427,763 +0.48(+3.03%)
Feb 12, 2008 15.43 16.19 15.43 15.86 325,374 +0.57(+3.73%)
Feb 11, 2008 15.43 15.43 14.69 15.29 281,162 -0.18(-1.16%)
Feb 08, 2008 13.78 15.70 13.78 15.47 468,025 +1.92(+14.18%)
Feb 07, 2008 12.54 13.69 12.36 13.55 198,244 +1.05(+8.40%)
Feb 06, 2008 12.86 13.30 12.34 12.50 135,353 -0.11(-0.84%)
Feb 05, 2008 12.56 12.87 12.09 12.60 177,071 -0.24(-1.90%)
Feb 04, 2008 13.31 13.39 12.69 12.85 143,799 -0.47(-3.55%)
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.