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

Innospec Inc (NQ: IOSP )

126.30 +1.21 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
May 03, 2010 11.02 11.42 10.74 11.40 108,133 +0.50(+4.58%)
Apr 30, 2010 11.92 11.92 10.90 10.90 166,088 -1.05(-8.77%)
Apr 29, 2010 11.11 12.18 11.03 11.95 207,403 +1.00(+9.12%)
Apr 28, 2010 11.37 11.45 10.91 10.95 143,762 -0.25(-2.19%)
Apr 27, 2010 11.00 11.52 10.94 11.20 171,016 +0.18(+1.64%)
Apr 26, 2010 10.63 11.17 10.49 11.02 1,307,166 +0.38(+3.54%)
Apr 23, 2010 10.55 10.67 10.19 10.64 235,036 +0.07(+0.70%)
Apr 22, 2010 10.59 10.69 10.38 10.56 58,790 -0.23(-2.12%)
Apr 21, 2010 10.65 10.83 10.48 10.79 48,599 +0.14(+1.31%)
Apr 20, 2010 10.43 10.70 10.43 10.65 166,816 +0.33(+3.17%)
Apr 19, 2010 10.30 10.54 10.20 10.33 88,894 -0.07(-0.71%)
Apr 16, 2010 10.51 10.64 10.20 10.40 92,647 -0.11(-1.01%)
Apr 15, 2010 10.77 11.09 10.51 10.51 125,205 -0.29(-2.66%)
Apr 14, 2010 10.23 10.81 10.16 10.79 111,895 +0.68(+6.72%)
Apr 13, 2010 10.05 10.21 9.836 10.11 88,762 +0.06(+0.57%)
Apr 12, 2010 9.934 10.24 9.885 10.06 59,061 +0.09(+0.90%)
Apr 09, 2010 10.11 10.16 9.901 9.967 60,748 -0.18(-1.78%)
Apr 08, 2010 9.770 10.29 9.770 10.15 83,535 +0.29(+2.99%)
Apr 07, 2010 9.721 10.03 9.606 9.852 134,359 +0.08(+0.84%)
Apr 06, 2010 9.565 9.868 9.549 9.770 38,662 +0.09(+0.93%)
Apr 05, 2010 9.541 9.844 9.541 9.680 62,712 +0.21(+2.25%)
Apr 01, 2010 9.377 9.467 9.467 9.467 98,905 +0.16(+1.76%)
Mar 31, 2010 9.434 9.598 9.279 9.303 92,286 -0.22(-2.32%)
Mar 30, 2010 9.664 9.811 9.451 9.525 65,227 -0.09(-0.94%)
Mar 29, 2010 9.672 9.836 9.582 9.615 36,350 -0.04(-0.42%)
Mar 26, 2010 9.410 9.705 9.385 9.656 40,233 +0.28(+2.97%)
Mar 25, 2010 9.721 9.967 9.353 9.377 55,970 -0.20(-2.14%)
Mar 24, 2010 10.04 10.07 9.565 9.582 53,211 -0.50(-4.96%)
Mar 23, 2010 9.680 10.12 9.598 10.08 68,133 +0.38(+3.88%)
Mar 22, 2010 9.434 9.811 9.279 9.705 83,299 +0.12(+1.28%)
Mar 19, 2010 9.328 9.590 9.115 9.582 251,115 +0.33(+3.54%)
Mar 18, 2010 8.861 9.590 8.804 9.254 178,884 +0.39(+4.44%)
Mar 17, 2010 8.615 8.959 8.468 8.861 186,356 -0.16(-1.73%)
Mar 16, 2010 9.033 9.279 9.000 9.017 68,807 +0.02(+0.18%)
Mar 15, 2010 8.771 9.115 8.566 9.000 219,255 +0.38(+4.37%)
Mar 12, 2010 8.861 8.951 8.517 8.624 104,923 -0.20(-2.32%)
Mar 11, 2010 8.763 8.878 8.673 8.828 115,508 -0.05(-0.55%)
Mar 10, 2010 8.820 8.992 8.730 8.878 67,540 +0.04(+0.46%)
Mar 09, 2010 9.000 9.033 8.779 8.837 183,996 -0.17(-1.91%)
Mar 08, 2010 9.426 9.492 8.951 9.009 104,793 -0.35(-3.76%)
Mar 05, 2010 9.025 9.385 8.984 9.361 89,005 +0.35(+3.91%)
Mar 04, 2010 8.787 9.074 8.787 9.009 54,471 +0.23(+2.61%)
Mar 03, 2010 8.853 9.090 8.714 8.779 88,413 -0.02(-0.28%)
Mar 02, 2010 8.591 8.878 8.591 8.804 109,289 +0.28(+3.27%)
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.