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

Innospec Inc (NQ: IOSP )

120.44 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 29, 2010 13.31 13.93 12.61 13.87 67,914 +0.52(+3.93%)
Oct 28, 2010 13.38 13.48 13.03 13.34 102,866 -0.11(-0.85%)
Oct 27, 2010 13.64 13.67 13.14 13.46 147,574 -0.43(-3.13%)
Oct 25, 2010 14.00 14.22 13.89 13.89 39,752 +0.02(+0.18%)
Oct 22, 2010 13.91 14.25 13.83 13.87 44,538 -0.05(-0.35%)
Oct 21, 2010 13.87 14.14 13.59 13.91 54,048 +0.18(+1.31%)
Oct 20, 2010 13.34 14.10 13.21 13.73 30,231 +0.43(+3.20%)
Oct 19, 2010 13.39 13.59 13.07 13.31 63,010 -0.21(-1.57%)
Oct 18, 2010 13.56 13.64 13.48 13.52 32,798 +0.00(+0.00%)
Oct 15, 2010 13.83 13.91 13.46 13.52 91,992 -0.17(-1.26%)
Oct 14, 2010 13.87 13.87 13.55 13.69 87,563 -0.17(-1.24%)
Oct 13, 2010 13.64 13.92 13.47 13.87 114,022 +0.37(+2.73%)
Oct 12, 2010 13.49 13.59 13.31 13.50 106,831 +0.05(+0.37%)
Oct 11, 2010 13.38 13.60 13.30 13.45 133,176 +0.06(+0.43%)
Oct 08, 2010 13.29 13.53 13.14 13.39 89,112 -0.04(-0.31%)
Oct 07, 2010 13.51 13.55 13.37 13.43 113,841 -0.03(-0.24%)
Oct 06, 2010 13.47 13.68 13.37 13.46 110,871 -0.05(-0.36%)
Oct 05, 2010 13.41 14.00 13.29 13.51 225,211 +0.31(+2.36%)
Oct 04, 2010 12.52 13.32 12.52 13.20 673,225 +0.61(+4.81%)
Oct 01, 2010 12.55 12.78 12.50 12.60 57,152 +0.12(+0.98%)
Sep 30, 2010 12.20 12.57 12.15 12.47 68,205 +0.30(+2.49%)
Sep 29, 2010 12.09 12.19 12.04 12.17 32,185 +0.04(+0.34%)
Sep 28, 2010 12.17 12.26 11.92 12.13 60,079 -0.04(-0.34%)
Sep 27, 2010 11.73 12.28 11.63 12.17 55,989 +0.43(+3.63%)
Sep 24, 2010 11.79 11.83 11.53 11.74 103,217 +0.07(+0.63%)
Sep 23, 2010 11.58 11.72 11.51 11.67 75,338 +0.00(+0.00%)
Sep 22, 2010 11.66 11.77 11.54 11.67 167,686 +0.01(+0.07%)
Sep 21, 2010 11.93 11.93 11.51 11.66 137,267 -0.20(-1.72%)
Sep 20, 2010 11.69 12.11 11.69 11.87 197,997 +0.20(+1.68%)
Sep 17, 2010 12.00 12.00 11.65 11.67 124,545 +0.04(+0.35%)
Sep 15, 2010 11.50 11.70 11.39 11.63 61,718 +0.11(+0.92%)
Sep 14, 2010 11.33 11.60 11.25 11.52 105,484 +0.19(+1.66%)
Sep 13, 2010 11.18 11.69 10.40 11.33 119,323 +0.20(+1.76%)
Sep 10, 2010 11.23 11.29 11.01 11.14 58,732 -0.03(-0.29%)
Sep 09, 2010 11.30 11.30 10.89 11.17 84,597 +0.03(+0.29%)
Sep 08, 2010 10.81 11.35 10.81 11.14 448,274 +0.34(+3.11%)
Sep 07, 2010 11.02 11.06 10.79 10.80 72,913 -0.23(-2.08%)
Sep 03, 2010 11.01 11.11 10.83 11.03 83,982 +0.18(+1.66%)
Sep 02, 2010 10.57 10.95 10.51 10.85 64,270 +0.20(+1.92%)
Sep 01, 2010 10.28 10.73 10.14 10.65 148,121 +0.49(+4.84%)
Aug 31, 2010 9.819 10.20 9.795 10.16 155,140 +0.38(+3.94%)
Aug 30, 2010 9.664 9.860 9.664 9.770 62,319 +0.05(+0.51%)
Aug 27, 2010 9.721 9.787 9.443 9.721 72,235 +0.11(+1.11%)
Aug 26, 2010 9.590 9.737 9.426 9.615 94,262 +0.10(+1.03%)
Aug 25, 2010 9.418 9.557 9.271 9.516 86,888 +0.08(+0.87%)
Aug 24, 2010 9.434 9.467 9.140 9.434 139,603 -0.15(-1.54%)
Aug 23, 2010 9.696 9.819 9.492 9.582 67,497 -0.06(-0.59%)
Aug 20, 2010 9.696 9.778 9.615 9.639 81,869 -0.12(-1.26%)
Aug 19, 2010 10.06 10.06 9.631 9.762 79,621 -0.34(-3.40%)
Aug 18, 2010 9.787 10.15 9.664 10.11 73,283 +0.33(+3.35%)
Aug 17, 2010 9.770 9.950 9.770 9.778 67,118 +0.10(+1.02%)
Aug 16, 2010 9.533 9.877 9.500 9.680 91,185 +0.13(+1.37%)
Aug 13, 2010 9.656 9.656 9.418 9.549 44,224 -0.08(-0.85%)
Aug 12, 2010 9.525 9.811 9.525 9.631 50,965 -0.06(-0.59%)
Aug 11, 2010 9.672 9.811 9.598 9.688 86,162 -0.28(-2.79%)
Aug 10, 2010 9.868 10.11 9.754 9.967 69,489 -0.06(-0.57%)
Aug 09, 2010 9.893 10.11 9.680 10.02 140,469 +0.35(+3.64%)
Aug 06, 2010 9.877 10.10 9.533 9.672 89,655 -0.38(-3.75%)
Aug 05, 2010 9.893 10.25 9.729 10.05 102,577 +0.13(+1.32%)
Aug 04, 2010 10.54 10.65 9.877 9.918 206,661 +0.29(+2.98%)
Aug 03, 2010 9.017 9.729 8.804 9.631 245,699 +0.57(+6.23%)
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.