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 (%)
Mar 31, 2010 9.379 9.542 9.225 9.249 92,827 -0.22(-2.32%)
Mar 30, 2010 9.607 9.754 9.396 9.469 65,610 -0.09(-0.94%)
Mar 29, 2010 9.616 9.778 9.526 9.559 36,564 -0.04(-0.42%)
Mar 26, 2010 9.355 9.648 9.331 9.599 40,469 +0.28(+2.97%)
Mar 25, 2010 9.664 9.909 9.298 9.322 56,299 -0.20(-2.14%)
Mar 24, 2010 9.982 10.01 9.510 9.526 53,523 -0.50(-4.96%)
Mar 23, 2010 9.624 10.06 9.542 10.02 68,533 +0.37(+3.88%)
Mar 22, 2010 9.379 9.754 9.225 9.648 83,788 +0.12(+1.28%)
Mar 19, 2010 9.274 9.534 9.062 9.526 252,588 +0.33(+3.54%)
Mar 18, 2010 8.809 9.534 8.752 9.200 179,933 +0.39(+4.44%)
Mar 17, 2010 8.565 8.907 8.419 8.809 187,450 -0.15(-1.73%)
Mar 16, 2010 8.980 9.225 8.948 8.964 69,211 +0.02(+0.18%)
Mar 15, 2010 8.720 9.062 8.516 8.948 220,542 +0.37(+4.37%)
Mar 12, 2010 8.809 8.899 8.468 8.573 105,538 -0.20(-2.32%)
Mar 11, 2010 8.712 8.826 8.622 8.777 116,186 -0.05(-0.55%)
Mar 10, 2010 8.769 8.940 8.679 8.826 67,936 +0.04(+0.46%)
Mar 09, 2010 8.948 8.980 8.728 8.785 185,075 -0.17(-1.91%)
Mar 08, 2010 9.371 9.436 8.899 8.956 105,408 -0.35(-3.76%)
Mar 05, 2010 8.972 9.331 8.932 9.306 89,527 +0.35(+3.91%)
Mar 04, 2010 8.736 9.021 8.736 8.956 54,790 +0.23(+2.61%)
Mar 03, 2010 8.801 9.037 8.663 8.728 88,931 -0.02(-0.28%)
Mar 02, 2010 8.541 8.826 8.541 8.752 109,930 +0.28(+3.27%)
Mar 01, 2010 8.777 9.078 8.337 8.476 159,833 -0.20(-2.25%)
Feb 26, 2010 8.883 9.151 8.663 8.671 102,073 -0.17(-1.93%)
Feb 25, 2010 8.720 9.090 8.622 8.842 118,871 -0.05(-0.55%)
Feb 24, 2010 8.785 9.029 8.744 8.891 70,469 +0.26(+3.02%)
Feb 23, 2010 8.508 8.748 8.508 8.630 80,622 +0.07(+0.86%)
Feb 22, 2010 8.606 8.647 8.525 8.557 60,884 -0.02(-0.28%)
Feb 19, 2010 8.752 8.972 8.533 8.582 123,963 -0.19(-2.14%)
Feb 18, 2010 8.712 8.785 8.565 8.769 51,189 +0.02(+0.28%)
Feb 17, 2010 8.541 8.923 8.468 8.744 75,889 +0.29(+3.47%)
Feb 16, 2010 7.889 8.777 7.889 8.451 94,032 +0.69(+8.92%)
Feb 12, 2010 7.702 7.759 7.759 7.759 63,499 -0.05(-0.63%)
Feb 11, 2010 7.417 7.824 7.279 7.808 85,218 +0.39(+5.27%)
Feb 10, 2010 7.116 7.417 7.051 7.417 93,153 +0.24(+3.29%)
Feb 09, 2010 7.254 7.254 6.994 7.181 76,421 +0.11(+1.50%)
Feb 08, 2010 7.548 7.548 7.043 7.075 59,183 -0.46(-6.05%)
Feb 05, 2010 7.271 7.539 7.108 7.531 82,182 +0.29(+4.05%)
Feb 04, 2010 7.613 7.743 7.132 7.238 68,946 -0.50(-6.52%)
Feb 03, 2010 7.873 8.158 7.572 7.743 76,568 -0.13(-1.65%)
Feb 02, 2010 7.971 7.995 7.690 7.873 122,224 -0.08(-1.02%)
Feb 01, 2010 7.971 8.150 7.865 7.955 73,875 +0.02(+0.21%)
Jan 29, 2010 8.451 8.463 7.930 7.938 68,209 -0.44(-5.25%)
Jan 28, 2010 9.217 9.217 8.313 8.378 76,143 -0.78(-8.53%)
Jan 27, 2010 8.761 9.208 8.761 9.160 83,035 +0.38(+4.36%)
Jan 26, 2010 9.046 9.200 8.769 8.777 68,079 -0.33(-3.58%)
Jan 25, 2010 9.510 9.510 9.037 9.103 40,737 -0.27(-2.87%)
Jan 22, 2010 9.037 9.648 9.037 9.371 181,654 +0.37(+4.07%)
Jan 21, 2010 9.616 9.689 8.948 9.005 73,988 -0.60(-6.27%)
Jan 20, 2010 9.583 9.730 9.477 9.607 61,463 -0.14(-1.42%)
Jan 19, 2010 9.445 9.770 9.396 9.746 52,899 +0.33(+3.46%)
Jan 15, 2010 9.624 9.420 9.420 9.420 153,282 -0.17(-1.78%)
Jan 14, 2010 9.355 9.673 9.347 9.591 65,493 +0.24(+2.52%)
Jan 13, 2010 9.021 9.412 8.956 9.355 58,272 +0.35(+3.89%)
Jan 12, 2010 8.932 9.070 8.858 9.005 69,271 -0.06(-0.63%)
Jan 11, 2010 8.997 9.127 8.834 9.062 61,298 +0.13(+1.46%)
Jan 08, 2010 8.598 9.062 8.549 8.932 59,557 +0.31(+3.59%)
Jan 07, 2010 8.508 8.736 8.297 8.622 99,544 +0.07(+0.86%)
Jan 06, 2010 8.630 8.752 8.492 8.549 116,916 -0.06(-0.66%)
Jan 05, 2010 8.337 8.752 8.199 8.606 149,591 +0.24(+2.92%)
Jan 04, 2010 8.402 8.427 8.069 8.362 55,509 +0.15(+1.78%)
Dec 31, 2009 8.321 8.215 8.215 8.215 61,411 -0.15(-1.85%)
Dec 30, 2009 8.069 8.459 8.020 8.370 78,181 +0.22(+2.70%)
Dec 29, 2009 8.101 8.240 8.036 8.150 20,431 +0.07(+0.81%)
Dec 28, 2009 8.077 8.134 7.914 8.085 40,844 +0.08(+1.02%)
Dec 24, 2009 8.126 8.126 7.930 8.003 35,676 -0.05(-0.61%)
Dec 23, 2009 7.881 8.093 7.556 8.052 110,063 +0.24(+3.13%)
Dec 22, 2009 8.085 8.085 7.625 7.808 50,262 -0.28(-3.42%)
Dec 21, 2009 8.003 8.142 7.889 8.085 81,859 +0.13(+1.64%)
Dec 18, 2009 8.003 8.101 7.832 7.955 195,137 +0.00(+0.00%)
Dec 17, 2009 7.930 8.044 7.588 7.955 93,281 -0.08(-1.01%)
Dec 16, 2009 8.207 8.330 7.922 8.036 89,396 -0.10(-1.20%)
Dec 15, 2009 8.459 8.525 8.126 8.134 82,945 -0.39(-4.58%)
Dec 14, 2009 8.345 8.549 8.223 8.525 53,750 +0.07(+0.87%)
Dec 11, 2009 8.370 8.533 8.117 8.451 113,659 +0.18(+2.17%)
Dec 10, 2009 8.402 8.655 8.142 8.272 173,302 -0.10(-1.17%)
Dec 09, 2009 8.329 8.386 7.922 8.370 43,156 +0.02(+0.29%)
Dec 08, 2009 8.345 8.480 8.101 8.345 72,150 -0.12(-1.44%)
Dec 07, 2009 8.402 8.687 8.231 8.468 57,378 +0.04(+0.48%)
Dec 04, 2009 8.313 8.842 8.142 8.427 74,033 +0.35(+4.33%)
Dec 03, 2009 8.060 8.378 8.020 8.077 92,370 +0.04(+0.51%)
Dec 02, 2009 7.621 8.052 7.621 8.036 114,847 +0.40(+5.22%)
Dec 01, 2009 7.360 7.678 7.132 7.637 221,432 +0.40(+5.51%)
Nov 30, 2009 7.678 8.003 7.083 7.238 137,697 -0.46(-5.93%)
Nov 27, 2009 8.264 8.500 7.678 7.694 65,626 -0.87(-10.17%)
Nov 25, 2009 8.899 9.208 8.549 8.565 31,125 -0.29(-3.31%)
Nov 24, 2009 8.956 8.956 8.728 8.858 49,304 -0.07(-0.73%)
Nov 23, 2009 8.793 9.005 8.704 8.923 76,010 +0.21(+2.43%)
Nov 20, 2009 8.785 9.094 8.565 8.712 81,975 -0.20(-2.28%)
Nov 19, 2009 9.322 9.322 8.883 8.915 65,225 -0.56(-5.93%)
Nov 18, 2009 9.542 9.567 9.331 9.477 30,259 -0.09(-0.94%)
Nov 17, 2009 9.567 9.721 9.331 9.567 54,050 -0.10(-1.01%)
Nov 16, 2009 9.396 9.834 9.249 9.664 79,617 +0.42(+4.49%)
Nov 13, 2009 9.404 9.591 8.891 9.249 141,450 -0.14(-1.47%)
Nov 12, 2009 9.990 10.21 9.388 9.388 161,680 -0.67(-6.64%)
Nov 11, 2009 10.15 10.31 9.949 10.06 74,817 +0.08(+0.82%)
Nov 10, 2009 9.917 10.31 9.770 9.974 46,798 -0.07(-0.65%)
Nov 09, 2009 10.06 10.24 9.778 10.04 108,503 +0.10(+0.98%)
Nov 06, 2009 9.436 10.10 9.436 9.941 111,910 +0.30(+3.13%)
Nov 05, 2009 8.932 9.664 8.932 9.640 92,149 +0.81(+9.23%)
Nov 04, 2009 9.078 9.119 8.744 8.826 115,953 -0.21(-2.34%)
Nov 03, 2009 8.956 9.168 8.777 9.037 133,957 +0.01(+0.09%)
Nov 02, 2009 9.151 9.502 8.744 9.029 168,330 -0.59(-6.18%)
Oct 30, 2009 11.39 11.59 9.143 9.624 242,455 -1.88(-16.35%)
Oct 29, 2009 11.44 11.53 11.25 11.50 63,658 +0.22(+1.95%)
Oct 28, 2009 11.41 11.51 11.15 11.28 83,155 -0.20(-1.70%)
Oct 27, 2009 11.46 11.96 11.35 11.48 62,850 +0.04(+0.36%)
Oct 26, 2009 11.51 12.13 11.35 11.44 71,954 -0.09(-0.78%)
Oct 23, 2009 11.48 11.90 11.33 11.53 58,389 -0.30(-2.55%)
Oct 22, 2009 11.42 11.91 10.93 11.83 40,791 +0.42(+3.64%)
Oct 21, 2009 11.27 12.31 11.21 11.41 85,198 +0.04(+0.36%)
Oct 20, 2009 11.45 12.20 11.35 11.37 94,519 -0.83(-6.80%)
Oct 19, 2009 11.97 12.35 11.85 12.20 27,628 +0.34(+2.88%)
Oct 16, 2009 12.05 12.25 11.59 11.86 65,235 -0.30(-2.48%)
Oct 15, 2009 12.18 12.33 11.82 12.16 54,795 -0.11(-0.93%)
Oct 14, 2009 12.53 12.69 12.07 12.28 45,485 +0.02(+0.13%)
Oct 13, 2009 12.29 12.42 11.95 12.26 65,627 -0.09(-0.73%)
Oct 12, 2009 12.68 12.73 12.16 12.35 36,698 -0.20(-1.56%)
Oct 09, 2009 12.26 12.59 12.13 12.55 46,667 +0.24(+1.92%)
Oct 08, 2009 12.29 12.60 12.19 12.31 52,150 +0.20(+1.61%)
Oct 07, 2009 12.42 12.54 12.07 12.12 64,527 -0.42(-3.31%)
Oct 06, 2009 12.15 12.58 11.90 12.53 113,043 +0.54(+4.48%)
Oct 05, 2009 11.50 12.16 11.29 11.99 92,648 +0.55(+4.77%)
Oct 02, 2009 11.25 11.73 11.18 11.45 73,364 +0.08(+0.72%)
Oct 01, 2009 11.94 11.94 11.28 11.37 69,385 -0.64(-5.36%)
Sep 30, 2009 12.33 12.33 11.79 12.01 113,348 -0.28(-2.25%)
Sep 29, 2009 12.71 12.78 12.18 12.29 56,883 -0.44(-3.45%)
Sep 28, 2009 12.00 12.81 12.00 12.73 58,255 +0.86(+7.27%)
Sep 25, 2009 12.13 12.13 11.77 11.86 45,231 -0.29(-2.41%)
Sep 24, 2009 12.31 12.55 11.85 12.16 86,299 -0.13(-1.06%)
Sep 23, 2009 12.67 12.99 12.26 12.29 91,767 -0.34(-2.71%)
Sep 22, 2009 12.64 12.92 12.29 12.63 96,970 +0.10(+0.78%)
Sep 21, 2009 12.03 12.66 11.96 12.53 101,713 +0.29(+2.33%)
Sep 18, 2009 11.96 12.31 11.85 12.25 120,439 +0.37(+3.08%)
Sep 17, 2009 12.17 12.20 11.73 11.88 86,140 -0.28(-2.34%)
Sep 16, 2009 11.88 12.39 11.88 12.16 72,148 +0.40(+3.39%)
Sep 15, 2009 11.08 11.88 11.08 11.77 63,824 +0.62(+5.55%)
Sep 14, 2009 10.98 11.16 10.96 11.15 81,616 +0.11(+0.96%)
Sep 11, 2009 10.15 11.15 10.15 11.04 120,430 +0.20(+1.80%)
Sep 10, 2009 11.18 11.19 10.41 10.84 147,362 -0.33(-2.99%)
Sep 09, 2009 11.02 11.43 10.76 11.18 89,969 +0.19(+1.70%)
Sep 08, 2009 10.99 11.27 10.82 10.99 125,155 +0.18(+1.66%)
Sep 04, 2009 10.71 10.91 10.48 10.81 87,162 -0.03(-0.30%)
Sep 03, 2009 11.02 11.02 10.54 10.84 87,380 -0.13(-1.19%)
Sep 02, 2009 10.84 11.07 10.43 10.98 114,379 +0.07(+0.67%)
Sep 01, 2009 11.00 11.71 10.84 10.90 162,436 -0.24(-2.12%)
Aug 31, 2009 10.72 11.40 10.72 11.14 133,646 +0.23(+2.09%)
Aug 28, 2009 11.40 11.40 10.62 10.91 75,296 -0.37(-3.25%)
Aug 27, 2009 11.28 11.49 10.68 11.28 61,737 -0.08(-0.72%)
Aug 26, 2009 11.50 11.58 11.03 11.36 134,443 -0.20(-1.69%)
Aug 25, 2009 11.45 11.85 10.77 11.55 77,901 +0.24(+2.09%)
Aug 24, 2009 11.50 11.95 11.02 11.32 122,765 -0.19(-1.63%)
Aug 21, 2009 11.12 11.88 10.80 11.50 133,561 +0.61(+5.61%)
Aug 20, 2009 10.58 10.93 10.47 10.89 57,482 +0.25(+2.37%)
Aug 19, 2009 10.49 10.92 10.26 10.64 95,706 -0.08(-0.76%)
Aug 18, 2009 10.01 10.84 9.982 10.72 83,860 +0.63(+6.29%)
Aug 17, 2009 9.966 10.42 9.770 10.09 85,468 -0.12(-1.20%)
Aug 14, 2009 10.34 10.80 9.909 10.21 95,997 -0.66(-6.07%)
Aug 13, 2009 10.97 11.02 10.43 10.87 107,107 +0.10(+0.91%)
Aug 12, 2009 10.14 11.18 10.14 10.77 89,094 +0.68(+6.69%)
Aug 11, 2009 9.844 10.30 9.815 10.10 101,879 +0.20(+1.97%)
Aug 10, 2009 9.705 10.29 9.705 9.900 144,968 +0.12(+1.25%)
Aug 07, 2009 9.770 10.01 9.607 9.778 177,086 +0.03(+0.33%)
Aug 06, 2009 9.819 10.16 9.298 9.746 125,310 +0.10(+1.01%)
Aug 05, 2009 10.63 10.63 9.363 9.648 183,841 -1.01(-9.47%)
Aug 04, 2009 10.34 10.73 9.656 10.66 130,205 +0.23(+2.19%)
Aug 03, 2009 9.844 10.43 9.689 10.43 138,369 +0.71(+7.29%)
Jul 31, 2009 9.632 10.10 9.607 9.721 149,958 +0.00(+0.00%)
Jul 30, 2009 9.648 9.990 9.445 9.721 146,916 +0.24(+2.49%)
Jul 29, 2009 9.689 9.884 9.339 9.485 334,490 -0.28(-2.92%)
Jul 28, 2009 9.502 9.844 9.404 9.770 100,057 +0.19(+1.95%)
Jul 27, 2009 9.628 9.754 9.298 9.583 107,383 -0.05(-0.51%)
Jul 24, 2009 9.762 9.974 8.671 9.632 90,313 -0.24(-2.47%)
Jul 23, 2009 9.371 10.18 9.371 9.876 147,206 +0.46(+4.93%)
Jul 22, 2009 9.754 10.07 9.314 9.412 180,655 -0.45(-4.54%)
Jul 21, 2009 10.20 10.20 9.453 9.860 254,303 -0.20(-2.02%)
Jul 20, 2009 10.18 10.30 9.880 10.06 118,137 +0.00(+0.00%)
Jul 17, 2009 10.10 10.10 9.595 10.06 127,780 -0.02(-0.16%)
Jul 16, 2009 9.559 10.18 9.559 10.08 199,000 +0.41(+4.21%)
Jul 15, 2009 9.021 10.72 9.021 9.673 284,080 +0.85(+9.70%)
Jul 14, 2009 8.818 8.964 8.736 8.818 114,236 +0.02(+0.18%)
Jul 13, 2009 8.516 8.932 8.240 8.801 97,178 +0.42(+5.05%)
Jul 10, 2009 8.264 8.610 8.264 8.378 59,572 +0.06(+0.68%)
Jul 09, 2009 8.272 8.525 8.207 8.321 133,856 +0.16(+2.00%)
Jul 08, 2009 8.223 8.321 8.101 8.158 234,244 +0.02(+0.20%)
Jul 07, 2009 8.378 8.598 8.085 8.142 188,905 -0.20(-2.44%)
Jul 06, 2009 8.264 8.468 8.150 8.345 114,711 +0.00(+0.00%)
Jul 02, 2009 8.752 8.752 8.215 8.345 117,924 -0.62(-6.90%)
Jul 01, 2009 8.899 9.559 8.899 8.964 104,465 +0.21(+2.42%)
Jun 30, 2009 8.785 9.062 8.126 8.752 144,324 +0.00(+0.00%)
Jun 29, 2009 8.508 8.915 8.313 8.752 86,938 +0.25(+2.97%)
Jun 26, 2009 8.484 8.663 8.101 8.500 952,283 -0.10(-1.14%)
Jun 25, 2009 8.223 8.622 8.183 8.598 122,854 +0.33(+4.04%)
Jun 24, 2009 8.240 8.663 7.853 8.264 153,785 +0.16(+2.01%)
Jun 23, 2009 8.166 8.329 8.085 8.101 146,466 +0.01(+0.10%)
Jun 22, 2009 8.126 8.224 7.865 8.093 188,026 -0.12(-1.49%)
Jun 19, 2009 8.362 8.630 8.126 8.215 167,911 +0.02(+0.20%)
Jun 18, 2009 7.979 8.310 7.849 8.199 115,971 +0.23(+2.86%)
Jun 17, 2009 8.126 8.321 7.865 7.971 71,679 -0.17(-2.10%)
Jun 16, 2009 8.500 8.516 7.857 8.142 180,081 -0.17(-2.06%)
Jun 15, 2009 8.679 8.679 8.077 8.313 133,032 -0.36(-4.13%)
Jun 12, 2009 8.582 8.785 8.459 8.671 105,854 -0.05(-0.56%)
Jun 11, 2009 8.622 8.883 7.995 8.720 93,265 +0.12(+1.42%)
Jun 10, 2009 8.875 9.168 8.142 8.598 99,065 -0.13(-1.49%)
Jun 09, 2009 8.793 8.964 8.529 8.728 74,600 +0.03(+0.37%)
Jun 08, 2009 8.573 8.989 8.386 8.695 81,127 -0.15(-1.75%)
Jun 05, 2009 8.956 9.046 8.565 8.850 115,036 +0.01(+0.09%)
Jun 04, 2009 9.184 9.217 8.626 8.842 118,425 -0.37(-3.98%)
Jun 03, 2009 8.858 9.261 8.427 9.208 181,017 +0.59(+6.90%)
Jun 02, 2009 7.775 9.160 7.508 8.614 242,148 +0.80(+10.21%)
Jun 01, 2009 7.442 7.930 7.197 7.816 129,409 +0.56(+7.74%)
May 29, 2009 7.002 7.295 6.872 7.254 90,282 +0.31(+4.45%)
May 28, 2009 6.823 7.092 6.619 6.945 94,585 +0.23(+3.39%)
May 27, 2009 6.815 7.254 6.668 6.717 98,793 -0.15(-2.25%)
May 26, 2009 6.229 6.969 6.188 6.872 89,203 +0.56(+8.90%)
May 22, 2009 6.579 6.676 6.302 6.310 74,028 -0.22(-3.37%)
May 21, 2009 6.595 6.652 6.180 6.530 106,429 -0.22(-3.26%)
May 20, 2009 6.538 7.108 6.489 6.750 121,740 +0.27(+4.15%)
May 19, 2009 6.269 6.522 5.919 6.481 157,095 +0.26(+4.19%)
May 18, 2009 5.781 6.277 5.561 6.220 105,476 +0.54(+9.46%)
May 15, 2009 5.805 5.903 5.268 5.683 83,752 -0.09(-1.55%)
May 14, 2009 5.773 5.968 5.691 5.773 149,329 +0.06(+1.00%)
May 13, 2009 6.408 6.448 5.699 5.716 134,441 -0.86(-13.12%)
May 12, 2009 7.010 7.181 6.440 6.579 130,892 -0.36(-5.16%)
May 11, 2009 6.953 7.067 6.408 6.937 79,747 -0.24(-3.40%)
May 08, 2009 6.823 7.539 6.456 7.181 130,836 +0.50(+7.56%)
May 07, 2009 7.824 8.761 6.448 6.676 204,371 -0.86(-11.45%)
May 06, 2009 7.735 7.959 7.149 7.539 269,015 -0.10(-1.28%)
May 05, 2009 6.554 7.637 6.554 7.637 170,232 +1.09(+16.67%)
May 04, 2009 6.473 6.709 6.298 6.546 137,314 +0.30(+4.82%)
May 01, 2009 6.432 6.839 6.139 6.245 114,590 -0.15(-2.42%)
Apr 30, 2009 6.513 6.921 6.025 6.399 305,143 -0.02(-0.25%)
Apr 29, 2009 5.756 6.432 5.707 6.416 161,643 +0.72(+12.57%)
Apr 28, 2009 5.178 5.813 5.178 5.699 101,807 +0.56(+10.94%)
Apr 27, 2009 4.706 5.170 4.706 5.138 112,023 +0.30(+6.23%)
Apr 24, 2009 4.437 5.007 4.437 4.836 234,455 +0.47(+10.82%)
Apr 23, 2009 4.169 4.388 4.079 4.364 128,157 +0.24(+5.72%)
Apr 22, 2009 3.908 4.266 3.705 4.128 146,185 +0.11(+2.84%)
Apr 21, 2009 3.672 4.030 3.525 4.014 86,632 +0.33(+9.07%)
Apr 20, 2009 3.713 3.737 3.436 3.680 73,483 -0.18(-4.64%)
Apr 17, 2009 3.851 3.908 3.615 3.859 147,836 +0.03(+0.85%)
Apr 16, 2009 3.696 3.924 3.550 3.827 103,887 +0.18(+4.91%)
Apr 15, 2009 3.338 3.656 3.338 3.648 44,640 +0.26(+7.69%)
Apr 14, 2009 3.542 3.558 3.289 3.387 92,293 -0.25(-6.94%)
Apr 13, 2009 3.648 3.688 3.395 3.639 72,262 -0.09(-2.40%)
Apr 09, 2009 3.550 3.753 3.550 3.729 116,135 +0.30(+8.79%)
Apr 08, 2009 3.273 3.428 3.175 3.428 64,189 +0.20(+6.31%)
Apr 07, 2009 3.216 3.338 3.021 3.224 72,390 -0.08(-2.46%)
Apr 06, 2009 3.517 3.517 3.086 3.306 125,316 -0.21(-6.02%)
Apr 03, 2009 3.680 3.778 3.338 3.517 112,915 +0.05(+1.41%)
Apr 02, 2009 3.314 3.542 3.240 3.468 251,891 +0.25(+7.85%)
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.