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

Innospec Inc (NQ: IOSP )

129.07 -0.43 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2006 6.737 6.896 6.725 6.815 174,319 +0.09(+1.39%)
Oct 30, 2006 6.607 6.739 6.522 6.721 78,073 +0.10(+1.54%)
Oct 27, 2006 6.615 6.697 6.438 6.619 103,121 -0.06(-0.85%)
Oct 26, 2006 6.229 6.676 6.229 6.676 205,700 +0.45(+7.19%)
Oct 25, 2006 6.151 6.229 6.080 6.229 115,639 +0.10(+1.66%)
Oct 24, 2006 6.157 6.167 6.090 6.127 144,357 -0.02(-0.40%)
Oct 23, 2006 6.045 6.161 6.023 6.151 186,041 +0.05(+0.90%)
Oct 20, 2006 6.131 6.131 5.952 6.096 132,060 +0.01(+0.10%)
Oct 19, 2006 6.097 6.112 5.988 6.090 204,125 -0.02(-0.30%)
Oct 18, 2006 6.137 6.178 6.066 6.108 74,164 +0.01(+0.23%)
Oct 17, 2006 6.074 6.112 6.007 6.094 133,512 -0.01(-0.17%)
Oct 16, 2006 6.086 6.176 6.062 6.104 83,425 +0.02(+0.27%)
Oct 13, 2006 6.110 6.110 6.051 6.088 75,631 +0.01(+0.20%)
Oct 12, 2006 6.029 6.119 6.027 6.076 106,951 +0.09(+1.57%)
Oct 11, 2006 6.074 6.104 5.948 5.982 56,844 -0.10(-1.64%)
Oct 10, 2006 6.096 6.119 5.990 6.082 43,921 -0.01(-0.20%)
Oct 09, 2006 6.121 6.121 6.005 6.094 55,994 -0.02(-0.37%)
Oct 06, 2006 6.096 6.127 6.033 6.117 49,202 +0.01(+0.17%)
Oct 05, 2006 6.049 6.149 6.049 6.106 127,349 +0.04(+0.60%)
Oct 04, 2006 6.005 6.094 5.907 6.070 172,439 +0.02(+0.37%)
Oct 03, 2006 5.982 6.112 5.858 6.047 150,189 +0.02(+0.37%)
Oct 02, 2006 6.056 6.112 5.988 6.025 85,253 -0.02(-0.34%)
Sep 29, 2006 6.133 6.133 6.033 6.045 154,905 -0.05(-0.90%)
Sep 28, 2006 6.106 6.127 6.041 6.100 90,959 -0.03(-0.56%)
Sep 27, 2006 6.033 6.186 6.033 6.135 277,872 +0.06(+0.94%)
Sep 26, 2006 6.121 6.125 6.039 6.078 124,691 +0.03(+0.44%)
Sep 25, 2006 5.913 6.100 5.801 6.051 148,978 +0.13(+2.13%)
Sep 22, 2006 6.040 6.062 5.866 5.925 109,383 -0.14(-2.28%)
Sep 21, 2006 5.907 6.094 5.895 6.064 105,447 +0.20(+3.33%)
Sep 20, 2006 5.821 6.127 5.811 5.868 165,822 +0.08(+1.37%)
Sep 19, 2006 5.712 5.821 5.657 5.789 129,884 +0.01(+0.25%)
Sep 18, 2006 5.732 5.775 5.657 5.775 129,673 -0.00(-0.04%)
Sep 15, 2006 5.740 5.801 5.683 5.777 314,894 +0.08(+1.36%)
Sep 14, 2006 5.650 5.720 5.636 5.699 135,625 +0.04(+0.76%)
Sep 13, 2006 5.608 5.699 5.579 5.657 52,732 +0.05(+0.87%)
Sep 12, 2006 5.579 5.675 5.492 5.608 98,223 +0.06(+1.06%)
Sep 11, 2006 5.557 5.610 5.500 5.549 55,911 -0.04(-0.69%)
Sep 08, 2006 5.591 5.610 5.541 5.587 92,374 +0.03(+0.55%)
Sep 07, 2006 5.547 5.703 5.504 5.557 95,801 +0.01(+0.18%)
Sep 06, 2006 5.524 5.640 5.496 5.547 78,856 -0.03(-0.58%)
Sep 05, 2006 5.522 5.679 5.496 5.579 125,150 +0.04(+0.74%)
Sep 01, 2006 5.496 5.598 5.481 5.538 119,707 -0.04(-0.80%)
Aug 31, 2006 5.496 5.679 5.443 5.583 196,139 +0.11(+1.93%)
Aug 30, 2006 5.325 5.494 5.207 5.477 84,769 +0.19(+3.54%)
Aug 29, 2006 5.178 5.298 5.089 5.290 66,987 +0.17(+3.26%)
Aug 28, 2006 5.078 5.158 5.068 5.123 33,196 -0.02(-0.32%)
Aug 25, 2006 4.918 5.140 4.910 5.140 40,713 +0.19(+3.82%)
Aug 24, 2006 4.885 5.052 4.767 4.950 111,362 +0.07(+1.38%)
Aug 23, 2006 5.272 5.272 4.857 4.883 133,441 -0.39(-7.37%)
Aug 22, 2006 5.427 5.427 5.229 5.272 96,191 -0.14(-2.63%)
Aug 21, 2006 5.333 5.459 5.333 5.414 97,803 +0.07(+1.22%)
Aug 18, 2006 5.345 5.386 5.257 5.349 75,670 -0.05(-0.87%)
Aug 17, 2006 5.317 5.400 5.089 5.396 114,010 +0.06(+1.11%)
Aug 16, 2006 5.205 5.357 5.044 5.337 80,129 +0.19(+3.60%)
Aug 15, 2006 5.062 5.203 4.977 5.152 39,725 +0.16(+3.31%)
Aug 14, 2006 4.967 5.013 4.907 4.987 62,818 +0.09(+1.79%)
Aug 11, 2006 4.960 5.015 4.798 4.899 68,996 -0.09(-1.84%)
Aug 10, 2006 4.777 5.081 4.559 4.991 93,583 +0.16(+3.33%)
Aug 09, 2006 4.610 5.005 4.600 4.830 133,222 +0.27(+5.84%)
Aug 08, 2006 4.887 4.887 4.564 4.564 76,810 -0.33(-6.78%)
Aug 07, 2006 4.838 4.922 4.734 4.895 70,470 +0.01(+0.17%)
Aug 04, 2006 5.453 5.455 4.787 4.887 185,279 -0.50(-9.22%)
Aug 03, 2006 4.859 5.412 4.814 5.384 94,369 +0.46(+9.39%)
Aug 02, 2006 5.015 5.062 4.865 4.922 144,922 -0.04(-0.82%)
Aug 01, 2006 4.950 5.032 4.680 4.962 94,467 -0.06(-1.18%)
Jul 31, 2006 4.879 5.188 4.716 5.021 117,312 +0.03(+0.69%)
Jul 28, 2006 4.956 5.040 4.743 4.987 93,951 +0.05(+0.99%)
Jul 27, 2006 4.993 5.036 4.838 4.938 56,387 -0.01(-0.16%)
Jul 26, 2006 5.013 5.125 4.946 4.946 98,378 -0.09(-1.82%)
Jul 25, 2006 4.995 5.107 4.946 5.038 68,281 -0.05(-1.00%)
Jul 24, 2006 5.026 5.219 5.056 5.089 97,825 +0.06(+1.26%)
Jul 21, 2006 5.017 5.109 4.969 5.026 59,229 -0.03(-0.68%)
Jul 20, 2006 5.156 5.276 5.009 5.060 100,043 -0.06(-1.19%)
Jul 19, 2006 5.115 5.203 5.076 5.121 335,923 +0.03(+0.56%)
Jul 18, 2006 5.005 5.194 4.946 5.093 140,277 +0.12(+2.50%)
Jul 17, 2006 5.007 5.111 4.946 4.969 60,082 -0.09(-1.69%)
Jul 14, 2006 4.956 5.162 4.918 5.054 78,996 +0.08(+1.64%)
Jul 13, 2006 5.011 5.103 4.973 4.973 49,369 -0.05(-1.01%)
Jul 12, 2006 5.089 5.213 5.009 5.024 77,373 -0.05(-1.08%)
Jul 11, 2006 5.038 5.174 5.028 5.078 136,276 -0.01(-0.24%)
Jul 10, 2006 5.044 5.213 4.993 5.091 102,848 +0.07(+1.34%)
Jul 07, 2006 5.160 5.302 4.973 5.024 185,152 -0.11(-2.22%)
Jul 06, 2006 4.991 5.162 4.991 5.138 102,952 +0.13(+2.52%)
Jul 05, 2006 4.997 5.087 4.962 5.011 63,049 -0.12(-2.26%)
Jul 03, 2006 4.985 5.186 4.985 5.127 31,604 -0.05(-0.90%)
Jun 30, 2006 5.021 5.174 4.887 5.174 262,662 +0.19(+3.80%)
Jun 29, 2006 4.706 5.089 4.706 4.985 163,599 +0.33(+7.08%)
Jun 28, 2006 4.791 4.815 4.637 4.655 93,597 -0.14(-2.97%)
Jun 27, 2006 5.070 5.091 4.704 4.798 80,701 -0.25(-4.88%)
Jun 26, 2006 4.879 5.078 4.879 5.044 76,395 +0.20(+4.16%)
Jun 23, 2006 4.794 5.060 4.737 4.842 67,606 +0.01(+0.21%)
Jun 22, 2006 4.914 4.993 4.798 4.832 49,477 -0.13(-2.66%)
Jun 21, 2006 4.899 5.072 4.899 4.964 87,685 +0.06(+1.16%)
Jun 20, 2006 4.681 4.987 4.681 4.907 49,772 +0.22(+4.64%)
Jun 19, 2006 4.720 4.971 4.627 4.690 57,940 -0.02(-0.52%)
Jun 16, 2006 4.973 4.995 4.675 4.714 375,673 -0.28(-5.66%)
Jun 15, 2006 4.891 5.068 4.712 4.997 53,673 +0.13(+2.68%)
Jun 14, 2006 4.822 4.926 4.651 4.867 62,081 +0.07(+1.44%)
Jun 13, 2006 4.684 5.093 4.637 4.798 101,320 -0.24(-4.81%)
Jun 12, 2006 5.048 5.172 4.865 5.040 89,660 -0.02(-0.32%)
Jun 09, 2006 4.853 5.237 4.761 5.056 86,491 +0.25(+5.25%)
Jun 08, 2006 4.794 4.844 4.722 4.804 98,729 +0.00(+0.00%)
Jun 07, 2006 4.938 5.009 4.804 4.804 95,857 -0.10(-1.99%)
Jun 06, 2006 4.773 4.936 4.743 4.901 92,698 +0.13(+2.77%)
Jun 05, 2006 5.408 5.516 4.724 4.769 120,621 -0.69(-12.70%)
Jun 02, 2006 5.170 5.516 5.146 5.463 139,130 +0.30(+5.71%)
Jun 01, 2006 4.885 5.190 4.885 5.168 120,459 +0.25(+5.13%)
May 31, 2006 4.798 4.962 4.798 4.916 92,701 +0.09(+1.77%)
May 30, 2006 5.109 5.113 4.822 4.830 67,242 -0.36(-6.94%)
May 26, 2006 5.292 5.292 5.081 5.190 49,190 -0.01(-0.12%)
May 25, 2006 5.264 5.264 4.836 5.197 80,595 +0.06(+1.11%)
May 24, 2006 4.922 5.184 4.824 5.140 90,910 +0.22(+4.43%)
May 23, 2006 4.950 5.107 4.639 4.922 68,777 +0.00(+0.08%)
May 22, 2006 4.997 5.064 4.763 4.918 76,579 -0.15(-2.93%)
May 19, 2006 4.814 5.133 4.814 5.066 32,759 +0.14(+2.89%)
May 18, 2006 5.089 5.089 4.907 4.924 60,745 -0.18(-3.59%)
May 17, 2006 5.201 5.278 5.076 5.107 41,501 -0.15(-2.90%)
May 16, 2006 5.180 5.284 5.091 5.260 95,862 +0.08(+1.53%)
May 15, 2006 5.298 5.308 5.113 5.180 76,645 -0.18(-3.42%)
May 12, 2006 5.455 5.510 4.891 5.363 145,745 -0.07(-1.31%)
May 11, 2006 5.532 5.532 5.433 5.435 111,559 -0.06(-1.11%)
May 10, 2006 5.567 5.587 5.410 5.496 69,072 -0.04(-0.77%)
May 09, 2006 5.394 5.598 5.317 5.538 98,690 +0.20(+3.66%)
May 08, 2006 5.481 5.504 5.282 5.343 40,998 -0.08(-1.43%)
May 05, 2006 5.300 5.469 5.294 5.420 102,256 +0.11(+2.07%)
May 04, 2006 5.209 5.392 5.026 5.311 82,190 +0.07(+1.24%)
May 03, 2006 5.036 5.327 5.036 5.245 83,705 +0.20(+4.00%)
May 02, 2006 4.885 5.414 4.836 5.044 123,195 -0.01(-0.28%)
May 01, 2006 5.144 5.182 5.048 5.058 122,443 -0.06(-1.15%)
Apr 28, 2006 5.199 5.447 5.034 5.117 93,836 -0.14(-2.67%)
Apr 27, 2006 5.437 5.437 5.131 5.258 73,292 -0.17(-3.11%)
Apr 26, 2006 5.543 5.557 5.217 5.427 46,488 -0.03(-0.52%)
Apr 25, 2006 5.557 5.557 5.302 5.455 71,767 -0.07(-1.18%)
Apr 24, 2006 5.451 5.532 5.402 5.520 32,864 +0.03(+0.52%)
Apr 21, 2006 5.488 5.492 5.304 5.492 44,631 +0.10(+1.89%)
Apr 20, 2006 5.319 5.394 5.302 5.390 23,070 -0.08(-1.52%)
Apr 19, 2006 5.496 5.516 5.274 5.473 39,425 -0.02(-0.37%)
Apr 18, 2006 5.036 5.496 5.038 5.494 74,064 +0.46(+9.09%)
Apr 17, 2006 5.227 5.227 4.989 5.036 37,080 -0.04(-0.84%)
Apr 13, 2006 5.129 5.217 5.058 5.078 28,145 -0.05(-0.99%)
Apr 12, 2006 5.095 5.190 4.730 5.129 34,601 +0.03(+0.68%)
Apr 11, 2006 5.148 5.221 4.761 5.095 52,231 -0.05(-1.03%)
Apr 10, 2006 5.070 5.329 5.068 5.148 43,432 +0.11(+2.10%)
Apr 07, 2006 5.372 5.404 4.930 5.042 46,500 -0.30(-5.67%)
Apr 06, 2006 5.349 5.422 5.133 5.345 43,604 -0.05(-0.87%)
Apr 05, 2006 5.414 5.475 5.119 5.392 56,183 +0.02(+0.34%)
Apr 04, 2006 5.174 5.394 5.089 5.374 66,110 +0.19(+3.57%)
Apr 03, 2006 5.266 5.292 5.089 5.188 64,194 -0.03(-0.55%)
Mar 31, 2006 5.290 5.290 5.135 5.217 37,315 +0.00(+0.00%)
Mar 30, 2006 5.239 5.274 5.180 5.217 28,782 -0.05(-1.00%)
Mar 29, 2006 5.066 5.339 5.066 5.270 47,881 +0.17(+3.39%)
Mar 28, 2006 5.057 5.284 5.040 5.097 27,097 +0.19(+3.90%)
Mar 27, 2006 4.950 4.950 4.747 4.905 79,819 -0.06(-1.19%)
Mar 24, 2006 4.952 5.125 4.952 4.964 46,606 -0.02(-0.45%)
Mar 23, 2006 5.343 5.343 4.967 4.987 72,956 -0.33(-6.13%)
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.