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

Innospec Inc (NQ: IOSP )

129.74 -0.60 (-0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Sep 30, 2009 12.33 12.33 11.79 12.01 113,352 -0.28(-2.25%)
Sep 29, 2009 12.71 12.78 12.18 12.29 56,885 -0.44(-3.45%)
Sep 28, 2009 12.00 12.81 12.00 12.73 58,257 +0.86(+7.28%)
Sep 25, 2009 12.13 12.13 11.77 11.86 45,233 -0.29(-2.41%)
Sep 24, 2009 12.31 12.55 11.85 12.16 86,302 -0.13(-1.06%)
Sep 23, 2009 12.67 12.99 12.26 12.29 91,770 -0.34(-2.71%)
Sep 22, 2009 12.64 12.92 12.29 12.63 96,973 +0.10(+0.78%)
Sep 21, 2009 12.03 12.66 11.96 12.53 101,716 +0.28(+2.33%)
Sep 18, 2009 11.96 12.31 11.85 12.24 120,442 +0.37(+3.08%)
Sep 17, 2009 12.17 12.20 11.73 11.88 86,142 -0.29(-2.34%)
Sep 16, 2009 11.88 12.39 11.88 12.16 72,150 +0.40(+3.39%)
Sep 15, 2009 11.08 11.88 11.08 11.76 63,826 +0.62(+5.55%)
Sep 14, 2009 10.98 11.16 10.96 11.15 81,618 +0.11(+0.96%)
Sep 11, 2009 10.15 11.15 10.15 11.04 120,434 +0.20(+1.80%)
Sep 10, 2009 11.18 11.19 10.41 10.84 147,366 -0.33(-2.99%)
Sep 09, 2009 11.02 11.43 10.76 11.18 89,972 +0.19(+1.70%)
Sep 08, 2009 10.99 11.27 10.82 10.99 125,159 +0.18(+1.66%)
Sep 04, 2009 10.71 10.91 10.48 10.81 87,164 -0.03(-0.30%)
Sep 03, 2009 11.02 11.02 10.54 10.84 87,383 -0.13(-1.19%)
Sep 02, 2009 10.84 11.07 10.43 10.97 114,382 +0.07(+0.67%)
Sep 01, 2009 11.00 11.71 10.84 10.90 162,440 -0.24(-2.12%)
Aug 31, 2009 10.72 11.40 10.72 11.14 133,650 +0.23(+2.09%)
Aug 28, 2009 11.40 11.40 10.62 10.91 75,298 -0.37(-3.25%)
Aug 27, 2009 11.28 11.49 10.68 11.28 61,739 -0.08(-0.72%)
Aug 26, 2009 11.50 11.58 11.03 11.36 134,447 -0.20(-1.69%)
Aug 25, 2009 11.45 11.85 10.77 11.55 77,903 +0.24(+2.09%)
Aug 24, 2009 11.50 11.95 11.02 11.32 122,769 -0.19(-1.63%)
Aug 21, 2009 11.12 11.88 10.80 11.50 133,565 +0.61(+5.61%)
Aug 20, 2009 10.58 10.93 10.47 10.89 57,483 +0.25(+2.37%)
Aug 19, 2009 10.49 10.92 10.26 10.64 95,709 -0.08(-0.76%)
Aug 18, 2009 10.01 10.84 9.982 10.72 83,862 +0.63(+6.29%)
Aug 17, 2009 9.965 10.42 9.770 10.09 85,470 -0.12(-1.20%)
Aug 14, 2009 10.34 10.80 9.908 10.21 96,000 -0.66(-6.07%)
Aug 13, 2009 10.97 11.02 10.43 10.87 107,110 +0.10(+0.91%)
Aug 12, 2009 10.14 11.18 10.14 10.77 89,096 +0.68(+6.69%)
Aug 11, 2009 9.843 10.30 9.815 10.10 101,882 +0.20(+1.97%)
Aug 10, 2009 9.705 10.29 9.705 9.900 144,972 +0.12(+1.25%)
Aug 07, 2009 9.770 10.01 9.607 9.778 177,091 +0.03(+0.33%)
Aug 06, 2009 9.819 10.16 9.298 9.746 125,314 +0.10(+1.01%)
Aug 05, 2009 10.63 10.63 9.363 9.648 183,846 -1.01(-9.47%)
Aug 04, 2009 10.34 10.73 9.656 10.66 130,208 +0.23(+2.19%)
Aug 03, 2009 9.843 10.43 9.689 10.43 138,373 +0.71(+7.29%)
Jul 31, 2009 9.632 10.10 9.607 9.721 149,962 +0.00(+0.00%)
Jul 30, 2009 9.648 9.990 9.444 9.721 146,920 +0.24(+2.49%)
Jul 29, 2009 9.689 9.884 9.338 9.485 334,499 -0.28(-2.92%)
Jul 28, 2009 9.501 9.843 9.404 9.770 100,059 +0.19(+1.95%)
Jul 27, 2009 9.627 9.754 9.298 9.583 107,386 -0.05(-0.51%)
Jul 24, 2009 9.762 9.973 8.671 9.632 90,316 -0.24(-2.47%)
Jul 23, 2009 9.371 10.18 9.371 9.876 147,210 +0.46(+4.93%)
Jul 22, 2009 9.754 10.07 9.314 9.412 180,660 -0.45(-4.54%)
Jul 21, 2009 10.20 10.20 9.452 9.860 254,310 -0.20(-2.02%)
Jul 20, 2009 10.18 10.30 9.880 10.06 118,141 +0.00(+0.00%)
Jul 17, 2009 10.10 10.10 9.595 10.06 127,784 -0.02(-0.16%)
Jul 16, 2009 9.558 10.18 9.558 10.08 199,005 +0.41(+4.21%)
Jul 15, 2009 9.021 10.72 9.021 9.672 284,088 +0.85(+9.70%)
Jul 14, 2009 8.817 8.964 8.736 8.817 114,240 +0.02(+0.18%)
Jul 13, 2009 8.516 8.931 8.239 8.801 97,180 +0.42(+5.05%)
Jul 10, 2009 8.264 8.610 8.264 8.378 59,574 +0.06(+0.68%)
Jul 09, 2009 8.272 8.524 8.207 8.321 133,860 +0.16(+2.00%)
Jul 08, 2009 8.223 8.321 8.101 8.158 234,250 +0.02(+0.20%)
Jul 07, 2009 8.378 8.598 8.085 8.142 188,910 -0.20(-2.44%)
Jul 06, 2009 8.264 8.467 8.150 8.345 114,714 +0.00(+0.00%)
Jul 02, 2009 8.752 8.752 8.215 8.345 117,927 -0.62(-6.90%)
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.