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

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
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 (%)
Feb 26, 2010 8.935 9.205 8.714 8.722 101,478 -0.17(-1.93%)
Feb 25, 2010 8.771 9.144 8.673 8.894 118,177 -0.05(-0.55%)
Feb 24, 2010 8.837 9.082 8.796 8.943 70,058 +0.26(+3.02%)
Feb 23, 2010 8.558 8.799 8.558 8.681 80,152 +0.07(+0.86%)
Feb 22, 2010 8.656 8.697 8.575 8.607 60,529 -0.02(-0.28%)
Feb 19, 2010 8.804 9.025 8.583 8.632 123,240 -0.19(-2.14%)
Feb 18, 2010 8.763 8.837 8.615 8.820 50,891 +0.02(+0.28%)
Feb 17, 2010 8.591 8.976 8.517 8.796 75,446 +0.29(+3.47%)
Feb 16, 2010 7.936 8.828 7.936 8.501 93,484 +0.70(+8.92%)
Feb 12, 2010 7.747 7.805 7.805 7.805 63,128 -0.05(-0.63%)
Feb 11, 2010 7.461 7.870 7.322 7.854 84,722 +0.39(+5.27%)
Feb 10, 2010 7.158 7.461 7.092 7.461 92,610 +0.24(+3.29%)
Feb 09, 2010 7.297 7.297 7.035 7.223 75,975 +0.11(+1.50%)
Feb 08, 2010 7.592 7.592 7.084 7.117 58,837 -0.46(-6.05%)
Feb 05, 2010 7.313 7.584 7.150 7.575 81,703 +0.29(+4.05%)
Feb 04, 2010 7.657 7.788 7.174 7.281 68,544 -0.51(-6.52%)
Feb 03, 2010 7.919 8.206 7.616 7.788 76,122 -0.13(-1.65%)
Feb 02, 2010 8.018 8.042 7.735 7.919 121,511 -0.08(-1.02%)
Feb 01, 2010 8.018 8.198 7.911 8.001 73,444 +0.02(+0.21%)
Jan 29, 2010 8.501 8.513 7.977 7.985 67,811 -0.44(-5.25%)
Jan 28, 2010 9.271 9.271 8.362 8.427 75,699 -0.79(-8.53%)
Jan 27, 2010 8.812 9.262 8.812 9.213 82,550 +0.38(+4.36%)
Jan 26, 2010 9.099 9.254 8.820 8.828 67,682 -0.33(-3.58%)
Jan 25, 2010 9.565 9.565 9.090 9.156 40,500 -0.27(-2.87%)
Jan 22, 2010 9.090 9.705 9.090 9.426 180,594 +0.37(+4.07%)
Jan 21, 2010 9.672 9.746 9.000 9.058 73,556 -0.61(-6.27%)
Jan 20, 2010 9.639 9.787 9.533 9.664 61,105 -0.14(-1.42%)
Jan 19, 2010 9.500 9.828 9.451 9.803 52,591 +0.33(+3.46%)
Jan 15, 2010 9.680 9.475 9.475 9.475 152,388 -0.17(-1.78%)
Jan 14, 2010 9.410 9.729 9.402 9.647 65,111 +0.24(+2.52%)
Jan 13, 2010 9.074 9.467 9.009 9.410 57,933 +0.35(+3.89%)
Jan 12, 2010 8.984 9.123 8.910 9.058 68,867 -0.06(-0.63%)
Jan 11, 2010 9.050 9.181 8.886 9.115 60,940 +0.13(+1.46%)
Jan 08, 2010 8.648 9.115 8.599 8.984 59,210 +0.31(+3.59%)
Jan 07, 2010 8.558 8.787 8.345 8.673 98,964 +0.07(+0.86%)
Jan 06, 2010 8.681 8.804 8.542 8.599 116,235 -0.06(-0.66%)
Jan 05, 2010 8.386 8.804 8.247 8.656 148,718 +0.25(+2.92%)
Jan 04, 2010 8.452 8.476 8.116 8.411 55,185 +0.15(+1.78%)
Dec 31, 2009 8.370 8.263 8.263 8.263 61,052 -0.16(-1.85%)
Dec 30, 2009 8.116 8.509 8.067 8.419 77,725 +0.22(+2.70%)
Dec 29, 2009 8.149 8.288 8.083 8.198 20,312 +0.07(+0.81%)
Dec 28, 2009 8.124 8.181 7.960 8.132 40,606 +0.08(+1.02%)
Dec 24, 2009 8.173 8.173 7.977 8.050 35,468 -0.05(-0.61%)
Dec 23, 2009 7.928 8.140 7.600 8.100 109,421 +0.25(+3.13%)
Dec 22, 2009 8.132 8.132 7.670 7.854 49,969 -0.28(-3.42%)
Dec 21, 2009 8.050 8.190 7.936 8.132 81,382 +0.13(+1.64%)
Dec 18, 2009 8.050 8.149 7.878 8.001 193,999 +0.00(+0.00%)
Dec 17, 2009 7.977 8.091 7.633 8.001 92,737 -0.08(-1.01%)
Dec 16, 2009 8.255 8.379 7.968 8.083 88,874 -0.10(-1.20%)
Dec 15, 2009 8.509 8.575 8.173 8.181 82,461 -0.39(-4.58%)
Dec 14, 2009 8.394 8.599 8.271 8.575 53,437 +0.07(+0.87%)
Dec 11, 2009 8.419 8.583 8.165 8.501 112,996 +0.18(+2.17%)
Dec 10, 2009 8.452 8.706 8.190 8.321 172,291 -0.10(-1.17%)
Dec 09, 2009 8.378 8.435 7.968 8.419 42,904 +0.02(+0.29%)
Dec 08, 2009 8.394 8.529 8.149 8.394 71,729 -0.12(-1.44%)
Dec 07, 2009 8.452 8.738 8.280 8.517 57,044 +0.04(+0.48%)
Dec 04, 2009 8.362 8.894 8.190 8.476 73,601 +0.35(+4.33%)
Dec 03, 2009 8.108 8.427 8.067 8.124 91,832 +0.04(+0.51%)
Dec 02, 2009 7.665 8.100 7.665 8.083 114,177 +0.40(+5.22%)
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.