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

Innospec Inc (NQ: IOSP )

121.12 +1.02 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 9.688 10.15 9.663 9.778 149,088 +0.00(+0.00%)
Jul 30, 2009 9.704 10.05 9.500 9.778 146,063 +0.24(+2.49%)
Jul 29, 2009 9.745 9.942 9.393 9.541 332,549 -0.29(-2.92%)
Jul 28, 2009 9.557 9.901 9.459 9.827 99,476 +0.19(+1.95%)
Jul 27, 2009 9.684 9.811 9.352 9.639 106,760 -0.05(-0.51%)
Jul 24, 2009 9.819 10.03 8.722 9.688 89,789 -0.25(-2.47%)
Jul 23, 2009 9.426 10.24 9.426 9.934 146,351 +0.47(+4.93%)
Jul 22, 2009 9.811 10.13 9.369 9.467 179,607 -0.45(-4.54%)
Jul 21, 2009 10.26 10.26 9.508 9.917 252,827 -0.20(-2.02%)
Jul 20, 2009 10.24 10.36 9.938 10.12 117,452 +0.00(+0.00%)
Jul 17, 2009 10.16 10.16 9.651 10.12 127,039 -0.02(-0.16%)
Jul 16, 2009 9.614 10.24 9.614 10.14 197,845 +0.41(+4.21%)
Jul 15, 2009 9.074 10.79 9.074 9.729 282,431 +0.86(+9.70%)
Jul 14, 2009 8.869 9.017 8.787 8.869 113,574 +0.02(+0.19%)
Jul 13, 2009 8.566 8.984 8.288 8.853 96,614 +0.43(+5.05%)
Jul 10, 2009 8.312 8.660 8.312 8.427 59,226 +0.06(+0.68%)
Jul 09, 2009 8.320 8.574 8.255 8.370 133,079 +0.16(+2.00%)
Jul 08, 2009 8.271 8.370 8.148 8.206 232,884 +0.02(+0.20%)
Jul 07, 2009 8.427 8.648 8.132 8.189 187,809 -0.20(-2.44%)
Jul 06, 2009 8.312 8.517 8.198 8.394 114,045 +0.00(+0.00%)
Jul 02, 2009 8.804 8.804 8.263 8.394 117,239 -0.62(-6.90%)
Jul 01, 2009 8.951 9.614 8.951 9.017 103,859 +0.21(+2.42%)
Jun 30, 2009 8.836 9.115 8.173 8.804 143,487 +0.00(+0.00%)
Jun 29, 2009 8.558 8.967 8.361 8.804 86,433 +0.25(+2.97%)
Jun 26, 2009 8.533 8.713 8.148 8.550 946,757 -0.10(-1.14%)
Jun 25, 2009 8.271 8.673 8.230 8.648 122,141 +0.34(+4.04%)
Jun 24, 2009 8.288 8.713 7.899 8.312 152,893 +0.16(+2.01%)
Jun 23, 2009 8.214 8.378 8.132 8.148 145,616 +0.01(+0.10%)
Jun 22, 2009 8.173 8.272 7.911 8.140 186,934 -0.12(-1.49%)
Jun 19, 2009 8.410 8.681 8.173 8.263 166,937 +0.02(+0.20%)
Jun 18, 2009 8.026 8.359 7.895 8.247 115,298 +0.23(+2.86%)
Jun 17, 2009 8.173 8.370 7.911 8.017 71,263 -0.17(-2.10%)
Jun 16, 2009 8.550 8.566 7.903 8.189 179,036 -0.17(-2.06%)
Jun 15, 2009 8.730 8.730 8.124 8.361 132,260 -0.36(-4.13%)
Jun 12, 2009 8.632 8.836 8.509 8.722 105,240 -0.05(-0.56%)
Jun 11, 2009 8.673 8.935 8.042 8.771 92,723 +0.12(+1.42%)
Jun 10, 2009 8.926 9.221 8.189 8.648 98,491 -0.13(-1.49%)
Jun 09, 2009 8.845 9.017 8.578 8.779 74,168 +0.03(+0.37%)
Jun 08, 2009 8.623 9.041 8.435 8.746 80,656 -0.16(-1.75%)
Jun 05, 2009 9.008 9.098 8.615 8.902 114,368 +0.01(+0.09%)
Jun 04, 2009 9.238 9.270 8.677 8.894 117,737 -0.37(-3.98%)
Jun 03, 2009 8.910 9.315 8.476 9.262 179,967 +0.60(+6.90%)
Jun 02, 2009 7.821 9.213 7.552 8.664 240,743 +0.80(+10.21%)
Jun 01, 2009 7.485 7.976 7.239 7.862 128,658 +0.57(+7.74%)
May 29, 2009 7.043 7.338 6.912 7.297 89,759 +0.31(+4.45%)
May 28, 2009 6.863 7.133 6.658 6.986 94,036 +0.23(+3.39%)
May 27, 2009 6.854 7.297 6.707 6.756 98,219 -0.16(-2.25%)
May 26, 2009 6.265 7.010 6.224 6.912 88,685 +0.57(+8.90%)
May 22, 2009 6.617 6.715 6.339 6.347 73,599 -0.22(-3.37%)
May 21, 2009 6.633 6.691 6.216 6.568 105,811 -0.22(-3.26%)
May 20, 2009 6.576 7.149 6.527 6.789 121,033 +0.27(+4.15%)
May 19, 2009 6.306 6.560 5.954 6.519 156,184 +0.26(+4.19%)
May 18, 2009 5.814 6.314 5.593 6.257 104,863 +0.54(+9.46%)
May 15, 2009 5.839 5.937 5.299 5.716 83,266 -0.09(-1.55%)
May 14, 2009 5.806 6.003 5.724 5.806 148,463 +0.06(+1.00%)
May 13, 2009 6.445 6.486 5.733 5.749 133,661 -0.87(-13.12%)
May 12, 2009 7.051 7.223 6.478 6.617 130,133 -0.36(-5.16%)
May 11, 2009 6.994 7.108 6.445 6.977 79,284 -0.25(-3.40%)
May 08, 2009 6.863 7.583 6.494 7.223 130,077 +0.51(+7.56%)
May 07, 2009 7.870 8.812 6.486 6.715 203,185 -0.87(-11.45%)
May 06, 2009 7.780 8.005 7.190 7.583 267,453 -0.10(-1.28%)
May 05, 2009 6.592 7.682 6.592 7.682 169,244 +1.10(+16.67%)
May 04, 2009 6.511 6.748 6.334 6.584 136,517 +0.30(+4.82%)
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.