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

Innospec Inc (NQ: IOSP )

126.30 +1.21 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2010 9.819 10.20 9.794 10.15 155,144 +0.38(+3.94%)
Aug 30, 2010 9.663 9.860 9.663 9.770 62,321 +0.05(+0.51%)
Aug 27, 2010 9.721 9.786 9.442 9.721 72,237 +0.11(+1.11%)
Aug 26, 2010 9.590 9.737 9.426 9.614 94,264 +0.10(+1.03%)
Aug 25, 2010 9.418 9.557 9.270 9.516 86,890 +0.08(+0.87%)
Aug 24, 2010 9.434 9.467 9.139 9.434 139,607 -0.15(-1.54%)
Aug 23, 2010 9.696 9.819 9.491 9.582 67,499 -0.06(-0.59%)
Aug 20, 2010 9.696 9.778 9.614 9.639 81,871 -0.12(-1.26%)
Aug 19, 2010 10.06 10.06 9.631 9.762 79,623 -0.34(-3.40%)
Aug 18, 2010 9.786 10.15 9.663 10.11 73,285 +0.33(+3.35%)
Aug 17, 2010 9.770 9.950 9.770 9.778 67,119 +0.10(+1.02%)
Aug 16, 2010 9.532 9.876 9.500 9.680 91,187 +0.13(+1.37%)
Aug 13, 2010 9.655 9.655 9.418 9.549 44,225 -0.08(-0.85%)
Aug 12, 2010 9.524 9.811 9.524 9.631 50,967 -0.06(-0.59%)
Aug 11, 2010 9.672 9.811 9.598 9.688 86,165 -0.28(-2.79%)
Aug 10, 2010 9.868 10.11 9.754 9.966 69,491 -0.06(-0.57%)
Aug 09, 2010 9.893 10.11 9.680 10.02 140,473 +0.35(+3.64%)
Aug 06, 2010 9.876 10.10 9.532 9.672 89,657 -0.38(-3.75%)
Aug 05, 2010 9.893 10.25 9.729 10.05 102,580 +0.13(+1.32%)
Aug 04, 2010 10.54 10.65 9.876 9.917 206,667 +0.29(+2.98%)
Aug 03, 2010 9.017 9.729 8.804 9.631 245,706 +0.57(+6.23%)
Aug 02, 2010 9.328 9.778 8.984 9.066 849,824 +0.06(+0.64%)
Jul 30, 2010 9.213 9.410 8.902 9.008 140,461 -0.42(-4.43%)
Jul 29, 2010 9.344 9.500 9.090 9.426 124,594 +0.14(+1.50%)
Jul 28, 2010 9.418 9.500 9.213 9.287 116,557 -0.13(-1.39%)
Jul 27, 2010 9.516 9.680 9.393 9.418 63,507 -0.06(-0.60%)
Jul 26, 2010 9.246 9.582 9.213 9.475 67,575 +0.23(+2.48%)
Jul 23, 2010 8.959 9.410 8.910 9.246 115,508 +0.32(+3.58%)
Jul 22, 2010 8.926 9.090 8.853 8.926 86,786 +0.14(+1.58%)
Jul 21, 2010 8.550 8.935 8.550 8.787 106,779 +0.32(+3.77%)
Jul 20, 2010 8.189 8.615 8.189 8.468 143,625 +0.22(+2.68%)
Jul 19, 2010 8.214 8.337 8.173 8.247 66,933 +0.02(+0.30%)
Jul 16, 2010 8.189 8.427 8.181 8.222 96,134 -0.06(-0.69%)
Jul 15, 2010 8.296 8.353 8.058 8.279 67,989 -0.04(-0.49%)
Jul 14, 2010 8.370 8.459 8.271 8.320 77,588 -0.04(-0.49%)
Jul 13, 2010 8.198 8.468 8.058 8.361 111,474 +0.37(+4.61%)
Jul 12, 2010 7.944 8.083 7.788 7.993 87,353 -0.03(-0.41%)
Jul 09, 2010 7.911 8.058 7.821 8.026 38,993 +0.06(+0.72%)
Jul 08, 2010 7.952 8.319 7.796 7.968 178,508 +0.14(+1.78%)
Jul 07, 2010 7.108 7.911 7.108 7.829 269,660 +0.72(+10.14%)
Jul 06, 2010 7.813 7.813 7.100 7.108 156,110 -0.52(-6.77%)
Jul 02, 2010 7.764 7.936 7.469 7.624 111,474 -0.09(-1.17%)
Jul 01, 2010 7.714 7.903 7.559 7.714 177,409 +0.03(+0.43%)
Jun 30, 2010 8.058 8.198 7.665 7.682 205,748 -0.43(-5.35%)
Jun 29, 2010 8.296 8.329 8.034 8.116 208,033 -0.30(-3.60%)
Jun 25, 2010 8.542 8.804 8.230 8.419 5,297,658 -0.07(-0.77%)
Jun 24, 2010 8.722 8.763 8.394 8.484 192,455 -0.31(-3.54%)
Jun 23, 2010 8.845 9.000 8.722 8.795 164,668 -0.05(-0.56%)
Jun 22, 2010 8.935 9.295 8.812 8.845 150,280 -0.02(-0.18%)
Jun 21, 2010 9.524 9.672 8.738 8.861 157,421 -0.50(-5.34%)
Jun 18, 2010 9.172 9.516 8.967 9.360 209,901 +0.26(+2.88%)
Jun 17, 2010 9.279 9.287 8.967 9.098 227,444 -0.13(-1.42%)
Jun 16, 2010 9.295 9.467 9.090 9.229 145,935 -0.18(-1.91%)
Jun 15, 2010 9.270 9.516 9.123 9.410 105,408 +0.18(+1.95%)
Jun 14, 2010 9.516 9.623 9.098 9.229 143,797 -0.19(-2.00%)
Jun 11, 2010 9.188 9.614 9.188 9.418 145,130 +0.08(+0.88%)
Jun 10, 2010 9.017 9.344 8.910 9.336 106,644 +0.49(+5.56%)
Jun 09, 2010 9.017 9.180 8.779 8.845 141,247 -0.02(-0.28%)
Jun 08, 2010 9.180 9.188 8.763 8.869 127,739 -0.28(-3.04%)
Jun 07, 2010 9.647 9.729 9.123 9.148 86,954 -0.46(-4.77%)
Jun 04, 2010 9.639 9.901 9.373 9.606 235,478 -0.40(-4.01%)
Jun 03, 2010 9.958 10.16 9.876 10.01 112,001 +0.02(+0.16%)
Jun 02, 2010 9.917 10.08 9.737 9.991 178,053 +0.13(+1.33%)
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.