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

Innospec Inc (NQ: IOSP )

129.50 -0.83 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 7.002 7.295 6.872 7.254 90,285 +0.31(+4.45%)
May 28, 2009 6.823 7.091 6.619 6.945 94,588 +0.23(+3.39%)
May 27, 2009 6.815 7.254 6.668 6.717 98,796 -0.15(-2.25%)
May 26, 2009 6.228 6.969 6.188 6.872 89,205 +0.56(+8.90%)
May 22, 2009 6.578 6.676 6.302 6.310 74,030 -0.22(-3.37%)
May 21, 2009 6.595 6.652 6.180 6.530 106,432 -0.22(-3.26%)
May 20, 2009 6.538 7.108 6.489 6.749 121,743 +0.27(+4.15%)
May 19, 2009 6.269 6.521 5.919 6.481 157,100 +0.26(+4.19%)
May 18, 2009 5.781 6.277 5.561 6.220 105,479 +0.54(+9.46%)
May 15, 2009 5.805 5.903 5.268 5.683 83,754 -0.09(-1.55%)
May 14, 2009 5.772 5.968 5.691 5.772 149,333 +0.06(+1.00%)
May 13, 2009 6.407 6.448 5.699 5.715 134,445 -0.86(-13.12%)
May 12, 2009 7.010 7.181 6.440 6.578 130,896 -0.36(-5.16%)
May 11, 2009 6.953 7.067 6.407 6.937 79,749 -0.24(-3.40%)
May 08, 2009 6.823 7.539 6.456 7.181 130,840 +0.50(+7.56%)
May 07, 2009 7.824 8.760 6.448 6.676 204,377 -0.86(-11.45%)
May 06, 2009 7.735 7.958 7.148 7.539 269,022 -0.10(-1.28%)
May 05, 2009 6.554 7.637 6.554 7.637 170,237 +1.09(+16.67%)
May 04, 2009 6.473 6.709 6.298 6.546 137,317 +0.30(+4.82%)
May 01, 2009 6.432 6.839 6.139 6.245 114,593 -0.15(-2.42%)
Apr 30, 2009 6.513 6.920 6.025 6.399 305,151 -0.02(-0.25%)
Apr 29, 2009 5.756 6.432 5.707 6.416 161,648 +0.72(+12.57%)
Apr 28, 2009 5.178 5.813 5.178 5.699 101,810 +0.56(+10.93%)
Apr 27, 2009 4.706 5.170 4.706 5.137 112,026 +0.30(+6.23%)
Apr 24, 2009 4.437 5.007 4.437 4.836 234,462 +0.47(+10.82%)
Apr 23, 2009 4.169 4.388 4.079 4.364 128,161 +0.24(+5.72%)
Apr 22, 2009 3.908 4.266 3.704 4.128 146,189 +0.11(+2.84%)
Apr 21, 2009 3.672 4.030 3.525 4.014 86,635 +0.33(+9.07%)
Apr 20, 2009 3.713 3.737 3.436 3.680 73,485 -0.18(-4.64%)
Apr 17, 2009 3.851 3.908 3.615 3.859 147,840 +0.03(+0.85%)
Apr 16, 2009 3.696 3.924 3.550 3.827 103,890 +0.18(+4.91%)
Apr 15, 2009 3.338 3.656 3.338 3.647 44,642 +0.26(+7.69%)
Apr 14, 2009 3.542 3.558 3.289 3.387 92,296 -0.25(-6.94%)
Apr 13, 2009 3.647 3.688 3.395 3.639 72,264 -0.09(-2.40%)
Apr 09, 2009 3.550 3.753 3.550 3.729 116,139 +0.30(+8.79%)
Apr 08, 2009 3.273 3.428 3.175 3.428 64,191 +0.20(+6.31%)
Apr 07, 2009 3.216 3.338 3.021 3.224 72,392 -0.08(-2.46%)
Apr 06, 2009 3.517 3.517 3.086 3.305 125,320 -0.21(-6.02%)
Apr 03, 2009 3.680 3.778 3.338 3.517 112,918 +0.05(+1.41%)
Apr 02, 2009 3.314 3.542 3.240 3.468 251,898 +0.25(+7.85%)
Apr 01, 2009 3.004 3.411 2.931 3.216 75,137 +0.15(+4.77%)
Mar 31, 2009 3.135 3.232 2.964 3.069 108,896 +0.03(+1.07%)
Mar 30, 2009 3.232 3.232 2.898 3.037 72,571 -0.79(-20.64%)
Mar 26, 2009 3.639 3.827 3.338 3.827 58,840 +0.27(+7.55%)
Mar 25, 2009 3.273 3.656 3.273 3.558 54,497 +0.33(+10.35%)
Mar 24, 2009 3.770 3.941 3.224 3.224 59,295 -0.54(-14.29%)
Mar 23, 2009 3.297 3.802 3.086 3.761 135,314 +0.66(+21.26%)
Mar 20, 2009 3.346 3.574 3.053 3.102 153,672 -0.20(-5.93%)
Mar 19, 2009 3.493 3.582 3.249 3.297 52,605 -0.11(-3.34%)
Mar 18, 2009 3.012 3.411 2.972 3.411 75,207 +0.37(+12.03%)
Mar 17, 2009 2.858 3.045 2.589 3.045 54,545 +0.20(+6.86%)
Mar 16, 2009 2.923 3.049 2.825 2.850 86,598 +0.02(+0.86%)
Mar 13, 2009 2.817 2.988 2.719 2.825 66,432 +0.04(+1.46%)
Mar 12, 2009 2.613 2.801 2.556 2.784 94,142 +0.16(+6.21%)
Mar 11, 2009 2.573 2.801 2.565 2.622 61,249 +0.07(+2.55%)
Mar 10, 2009 2.361 2.597 2.337 2.556 131,546 +0.28(+12.54%)
Mar 09, 2009 2.394 2.451 2.125 2.272 109,075 -0.20(-8.22%)
Mar 06, 2009 2.736 2.825 2.215 2.475 174,672 -0.22(-8.16%)
Mar 05, 2009 2.915 3.078 2.597 2.695 226,905 -0.31(-10.30%)
Mar 04, 2009 2.825 3.110 2.825 3.004 110,600 +0.05(+1.65%)
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.