Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 11:27PM ET - U.S. Markets Closed. Dow  0.49% Nasdaq  0.67%

Innospec Inc. (IOSP)

At 4:00PM ET: 9.59   0.34 (3.42%)

MORE ON IOSP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 22-Dec-09 9.93 9.93 9.37 9.59 41,000 9.59 21-Dec-09 9.83 10.00 9.69 9.93 66,700 9.93 18-Dec-09 9.83 9.95 9.62 9.77 158,900 9.77 17-Dec-09 9.74 9.88 9.32 9.77 76,000 9.77 16-Dec-09 10.08 10.23 9.73 9.87 72,800 9.87 15-Dec-09 10.39 10.47 9.98 9.99 67,600 9.99 14-Dec-09 10.45 10.50 10.10 10.47 43,800 10.47 11-Dec-09 10.28 10.48 9.97 10.38 91,400 10.38 10-Dec-09 10.32 10.63 10.00 10.16 114,600 10.16 9-Dec-09 10.23 10.30 9.73 10.28 35,200 10.28 8-Dec-09 10.25 10.42 9.95 10.25 58,800 10.25 7-Dec-09 10.32 10.67 10.11 10.40 46,800 10.40 4-Dec-09 10.21 10.86 10.00 10.35 60,300 10.35 3-Dec-09 9.90 10.29 9.85 9.92 75,300 9.92 2-Dec-09 9.36 9.89 9.36 9.87 93,600 9.87 1-Dec-09 9.04 9.43 8.76 9.38 180,300 9.38 30-Nov-09 9.43 9.83 8.70 8.89 112,200 8.89 27-Nov-09 10.15 10.44 9.43 9.45 51,800 9.45 25-Nov-09 10.93 11.31 10.50 10.52 25,400 10.52 24-Nov-09 11.00 11.00 10.72 10.88 40,200 10.88 23-Nov-09 10.80 11.06 10.69 10.96 61,900 10.96 20-Nov-09 10.79 11.17 10.52 10.70 66,800 10.70 19-Nov-09 11.45 11.45 10.91 10.95 53,200 10.95 18-Nov-09 11.72 11.75 11.46 11.64 24,700 11.64 17-Nov-09 11.75 11.94 11.46 11.75 44,100 11.75 16-Nov-09 11.54 12.08 11.36 11.87 64,900 11.87 13-Nov-09 11.63 11.78 10.92 11.36 115,200 11.36 12-Nov-09 12.27 12.54 11.53 11.53 131,700 11.53 11-Nov-09 12.47 12.66 12.22 12.35 61,000 12.35 10-Nov-09 12.18 12.66 12.00 12.25 38,200 12.25 9-Nov-09 12.35 12.58 12.01 12.33 88,400 12.33 6-Nov-09 11.59 12.41 11.59 12.21 91,200 12.21 5-Nov-09 10.97 11.87 10.97 11.84 75,100 11.84 4-Nov-09 11.15 11.20 10.74 10.84 94,500 10.84 3-Nov-09 11.00 11.26 10.78 11.10 109,100 11.10 2-Nov-09 11.24 11.67 10.74 11.09 137,100 11.09 30-Oct-09 13.99 14.23 11.23 11.82 197,500 11.82 29-Oct-09 14.05 14.16 13.82 14.13 51,900 14.13 28-Oct-09 14.02 14.14 13.70 13.86 67,800 13.86 27-Oct-09 14.08 14.69 13.94 14.10 51,200 14.10 26-Oct-09 14.14 14.90 13.94 14.05 58,600 14.05 23-Oct-09 14.61 14.62 13.92 14.16 47,600 14.16 22-Oct-09 14.03 14.63 13.42 14.53 33,300 14.53 21-Oct-09 13.84 15.12 13.77 14.02 69,400 14.02 20-Oct-09 14.98 14.98 13.94 13.97 77,000 13.97 19-Oct-09 14.70 15.17 14.56 14.99 22,500 14.99 16-Oct-09 14.80 15.04 14.24 14.57 53,200 14.57 15-Oct-09 14.96 15.14 14.52 14.94 44,700 14.94 14-Oct-09 15.39 15.59 14.83 15.08 37,100 15.08 13-Oct-09 15.10 15.25 14.68 15.06 53,500 15.06 12-Oct-09 15.53 15.64 14.93 15.17 29,900 15.17 9-Oct-09 15.06 15.46 14.90 15.41 38,000 15.41 8-Oct-09 15.10 15.47 14.97 15.12 42,500 15.12 7-Oct-09 15.25 15.40 14.82 14.88 52,600 14.88 6-Oct-09 14.92 15.45 14.61 15.39 92,100 15.39 5-Oct-09 14.12 14.93 13.87 14.73 75,500 14.73 2-Oct-09 13.82 14.41 13.73 14.06 59,800 14.06 1-Oct-09 14.67 14.67 13.86 13.96 56,500 13.96 30-Sep-09 15.15 15.15 14.48 14.75 92,300 14.75 29-Sep-09 15.61 15.70 14.96 15.09 46,400 15.09 28-Sep-09 14.74 15.73 14.74 15.63 47,500 15.63 25-Sep-09 14.90 14.90 14.46 14.57 36,900 14.57 24-Sep-09 15.12 15.42 14.56 14.93 70,300 14.93 23-Sep-09 15.56 15.96 15.06 15.09 74,800 15.09 22-Sep-09 15.52 15.87 15.09 15.51 79,000 15.51 21-Sep-09 14.77 15.55 14.69 15.39 82,900 15.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions