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

Innospec Inc (NQ: IOSP )

130.80 +3.93 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 8.012 8.150 7.621 7.637 206,949 -0.43(-5.35%)
Jun 29, 2010 8.248 8.280 7.987 8.069 209,247 -0.30(-3.60%)
Jun 25, 2010 8.492 8.752 8.183 8.370 5,328,578 -0.07(-0.77%)
Jun 24, 2010 8.671 8.712 8.345 8.435 193,578 -0.31(-3.54%)
Jun 23, 2010 8.793 8.948 8.671 8.744 165,629 -0.05(-0.56%)
Jun 22, 2010 8.883 9.241 8.761 8.793 151,157 -0.02(-0.18%)
Jun 21, 2010 9.469 9.616 8.687 8.809 158,339 -0.50(-5.34%)
Jun 18, 2010 9.119 9.461 8.915 9.306 211,126 +0.26(+2.88%)
Jun 17, 2010 9.225 9.233 8.915 9.046 228,772 -0.13(-1.42%)
Jun 16, 2010 9.241 9.412 9.037 9.176 146,787 -0.18(-1.91%)
Jun 15, 2010 9.217 9.461 9.070 9.355 106,023 +0.18(+1.95%)
Jun 14, 2010 9.461 9.567 9.046 9.176 144,636 -0.19(-2.00%)
Jun 11, 2010 9.135 9.559 9.135 9.363 145,977 +0.08(+0.88%)
Jun 10, 2010 8.964 9.290 8.858 9.282 107,266 +0.49(+5.56%)
Jun 09, 2010 8.964 9.127 8.728 8.793 142,072 -0.02(-0.28%)
Jun 08, 2010 9.127 9.135 8.712 8.818 128,485 -0.28(-3.04%)
Jun 07, 2010 9.591 9.673 9.070 9.094 87,461 -0.46(-4.77%)
Jun 04, 2010 9.583 9.844 9.318 9.550 236,852 -0.40(-4.01%)
Jun 03, 2010 9.900 10.10 9.819 9.949 112,654 +0.02(+0.16%)
Jun 02, 2010 9.860 10.02 9.681 9.933 179,093 +0.13(+1.33%)
Jun 01, 2010 10.04 10.22 9.803 9.803 202,991 -0.33(-3.22%)
May 28, 2010 10.23 10.23 9.787 10.13 143,159 -0.10(-0.96%)
May 27, 2010 10.27 10.45 9.909 10.23 150,759 +0.31(+3.12%)
May 26, 2010 9.827 10.23 9.778 9.917 198,149 +0.20(+2.10%)
May 25, 2010 9.363 9.770 9.143 9.713 156,468 -0.01(-0.08%)
May 24, 2010 9.990 10.10 9.697 9.721 134,248 -0.25(-2.53%)
May 21, 2010 9.705 10.47 9.575 9.974 194,791 +0.01(+0.08%)
May 20, 2010 9.970 10.56 9.868 9.966 154,927 -0.81(-7.55%)
May 19, 2010 11.00 11.08 10.65 10.78 162,695 -0.24(-2.22%)
May 18, 2010 11.28 11.49 10.89 11.02 168,440 -0.05(-0.44%)
May 17, 2010 11.08 11.61 10.62 11.07 99,937 +0.15(+1.42%)
May 14, 2010 10.84 10.98 10.66 10.92 146,248 -0.02(-0.22%)
May 13, 2010 11.15 11.15 10.79 10.94 160,742 -0.30(-2.68%)
May 12, 2010 11.24 11.50 10.98 11.24 125,121 +0.02(+0.15%)
May 11, 2010 11.20 11.39 10.45 11.23 164,414 +0.49(+4.55%)
May 10, 2010 10.93 12.02 10.36 10.74 195,139 -0.02(-0.23%)
May 07, 2010 10.58 11.32 10.18 10.76 247,106 +0.80(+8.01%)
May 06, 2010 10.39 11.45 9.062 9.966 176,084 -0.50(-4.75%)
May 05, 2010 10.64 10.75 10.38 10.46 195,760 -0.41(-3.75%)
May 04, 2010 11.11 11.15 10.67 10.87 148,580 -0.46(-4.09%)
May 03, 2010 10.95 11.35 10.68 11.33 108,767 +0.50(+4.58%)
Apr 30, 2010 11.85 11.85 10.84 10.84 167,062 -1.04(-8.77%)
Apr 29, 2010 11.04 12.11 10.97 11.88 208,619 +0.99(+9.12%)
Apr 28, 2010 11.30 11.38 10.84 10.89 144,605 -0.24(-2.19%)
Apr 27, 2010 10.93 11.46 10.88 11.13 172,019 +0.18(+1.64%)
Apr 26, 2010 10.57 11.11 10.43 10.95 1,314,833 +0.37(+3.54%)
Apr 23, 2010 10.49 10.61 10.13 10.58 236,415 +0.07(+0.70%)
Apr 22, 2010 10.53 10.63 10.32 10.50 59,135 -0.23(-2.12%)
Apr 21, 2010 10.58 10.77 10.42 10.73 48,884 +0.14(+1.31%)
Apr 20, 2010 10.37 10.64 10.37 10.59 167,794 +0.33(+3.17%)
Apr 19, 2010 10.24 10.48 10.14 10.27 89,415 -0.07(-0.71%)
Apr 16, 2010 10.45 10.58 10.14 10.34 93,191 -0.11(-1.01%)
Apr 15, 2010 10.71 11.02 10.45 10.45 125,939 -0.29(-2.66%)
Apr 14, 2010 10.17 10.75 10.10 10.73 112,551 +0.68(+6.72%)
Apr 13, 2010 9.990 10.15 9.778 10.06 89,283 +0.06(+0.57%)
Apr 12, 2010 9.876 10.18 9.827 9.998 59,407 +0.09(+0.90%)
Apr 09, 2010 10.06 10.10 9.844 9.909 61,105 -0.18(-1.78%)
Apr 08, 2010 9.713 10.23 9.713 10.09 84,025 +0.29(+2.99%)
Apr 07, 2010 9.664 9.974 9.550 9.795 135,147 +0.08(+0.84%)
Apr 06, 2010 9.510 9.811 9.493 9.713 38,889 +0.09(+0.93%)
Apr 05, 2010 9.485 9.787 9.485 9.624 63,080 +0.21(+2.25%)
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.