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

Innospec Inc (NQ: IOSP )

130.34 +1.27 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 13.23 13.85 12.54 13.78 68,314 +0.52(+3.93%)
Oct 28, 2010 13.30 13.40 12.95 13.26 103,473 -0.11(-0.85%)
Oct 27, 2010 13.56 13.59 13.06 13.38 148,444 -0.43(-3.12%)
Oct 25, 2010 13.91 14.13 13.81 13.81 39,987 +0.02(+0.18%)
Oct 22, 2010 13.83 14.17 13.75 13.78 44,800 -0.05(-0.35%)
Oct 21, 2010 13.78 14.06 13.52 13.83 54,367 +0.18(+1.31%)
Oct 20, 2010 13.26 14.02 13.13 13.65 30,409 +0.42(+3.20%)
Oct 19, 2010 13.31 13.52 12.99 13.23 63,381 -0.21(-1.57%)
Oct 18, 2010 13.48 13.56 13.40 13.44 32,992 +0.00(+0.00%)
Oct 15, 2010 13.75 13.82 13.38 13.44 92,534 -0.17(-1.26%)
Oct 14, 2010 13.78 13.78 13.47 13.61 88,079 -0.17(-1.24%)
Oct 13, 2010 13.56 13.84 13.39 13.78 114,694 +0.37(+2.73%)
Oct 12, 2010 13.41 13.51 13.23 13.42 107,461 +0.05(+0.37%)
Oct 11, 2010 13.30 13.52 13.22 13.37 133,961 +0.06(+0.43%)
Oct 08, 2010 13.21 13.45 13.07 13.31 89,638 -0.04(-0.31%)
Oct 07, 2010 13.43 13.47 13.29 13.35 114,512 -0.03(-0.24%)
Oct 06, 2010 13.39 13.60 13.30 13.38 111,524 -0.05(-0.36%)
Oct 05, 2010 13.33 13.91 13.21 13.43 226,538 +0.31(+2.36%)
Oct 04, 2010 12.45 13.25 12.45 13.12 677,193 +0.60(+4.81%)
Oct 01, 2010 12.48 12.70 12.42 12.52 57,489 +0.12(+0.98%)
Sep 30, 2010 12.13 12.50 12.08 12.40 68,608 +0.30(+2.49%)
Sep 29, 2010 12.02 12.12 11.97 12.10 32,375 +0.04(+0.34%)
Sep 28, 2010 12.10 12.19 11.85 12.06 60,433 -0.04(-0.34%)
Sep 27, 2010 11.66 12.20 11.56 12.10 56,319 +0.42(+3.63%)
Sep 24, 2010 11.72 11.76 11.46 11.68 103,825 +0.07(+0.63%)
Sep 23, 2010 11.51 11.65 11.45 11.60 75,782 +0.00(+0.00%)
Sep 22, 2010 11.59 11.70 11.47 11.60 168,675 +0.01(+0.07%)
Sep 21, 2010 11.86 11.86 11.44 11.59 138,077 -0.20(-1.72%)
Sep 20, 2010 11.63 12.04 11.62 11.80 199,164 +0.20(+1.68%)
Sep 17, 2010 11.93 11.93 11.59 11.60 125,279 +0.04(+0.35%)
Sep 15, 2010 11.43 11.63 11.32 11.56 62,082 +0.11(+0.92%)
Sep 14, 2010 11.26 11.53 11.19 11.46 106,106 +0.19(+1.66%)
Sep 13, 2010 11.11 11.63 10.34 11.27 120,026 +0.20(+1.76%)
Sep 10, 2010 11.16 11.23 10.94 11.07 59,079 -0.03(-0.29%)
Sep 09, 2010 11.24 11.24 10.83 11.11 85,096 +0.03(+0.29%)
Sep 08, 2010 10.75 11.28 10.75 11.07 450,916 +0.33(+3.11%)
Sep 07, 2010 10.95 10.99 10.72 10.74 73,342 -0.23(-2.08%)
Sep 03, 2010 10.94 11.04 10.77 10.97 84,477 +0.18(+1.66%)
Sep 02, 2010 10.51 10.89 10.45 10.79 64,649 +0.20(+1.92%)
Sep 01, 2010 10.22 10.67 10.08 10.58 148,994 +0.49(+4.84%)
Aug 31, 2010 9.762 10.14 9.737 10.10 156,055 +0.38(+3.94%)
Aug 30, 2010 9.607 9.803 9.607 9.713 62,686 +0.05(+0.51%)
Aug 27, 2010 9.664 9.729 9.387 9.664 72,661 +0.11(+1.11%)
Aug 26, 2010 9.534 9.680 9.371 9.558 94,817 +0.10(+1.03%)
Aug 25, 2010 9.363 9.501 9.216 9.461 87,400 +0.08(+0.87%)
Aug 24, 2010 9.379 9.412 9.086 9.379 140,426 -0.15(-1.54%)
Aug 23, 2010 9.640 9.762 9.436 9.526 67,895 -0.06(-0.59%)
Aug 20, 2010 9.640 9.721 9.558 9.583 82,352 -0.12(-1.26%)
Aug 19, 2010 9.998 9.998 9.575 9.705 80,090 -0.34(-3.40%)
Aug 18, 2010 9.729 10.09 9.607 10.05 73,715 +0.33(+3.35%)
Aug 17, 2010 9.713 9.892 9.713 9.721 67,513 +0.10(+1.02%)
Aug 16, 2010 9.477 9.819 9.444 9.623 91,722 +0.13(+1.37%)
Aug 13, 2010 9.599 9.599 9.363 9.493 44,485 -0.08(-0.85%)
Aug 12, 2010 9.469 9.754 9.469 9.575 51,266 -0.06(-0.59%)
Aug 11, 2010 9.615 9.754 9.542 9.632 86,670 -0.28(-2.79%)
Aug 10, 2010 9.811 10.05 9.697 9.908 69,898 -0.06(-0.57%)
Aug 09, 2010 9.835 10.05 9.623 9.965 141,297 +0.35(+3.64%)
Aug 06, 2010 9.819 10.04 9.477 9.615 90,183 -0.37(-3.75%)
Aug 05, 2010 9.835 10.19 9.672 9.990 103,182 +0.13(+1.32%)
Aug 04, 2010 10.48 10.58 9.819 9.860 207,880 +0.28(+2.98%)
Aug 03, 2010 8.964 9.672 8.752 9.575 247,147 +0.56(+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.