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

Innospec Inc (NQ: IOSP )

129.80 +0.30 (+0.23%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 29, 2006 9.648 9.780 9.453 9.475 133,728 -0.19(-2.00%)
Dec 28, 2006 9.717 9.780 9.656 9.668 107,918 -0.09(-0.94%)
Dec 27, 2006 9.650 9.864 9.581 9.760 167,893 +0.10(+0.99%)
Dec 26, 2006 9.400 9.703 9.400 9.664 191,995 +0.23(+2.48%)
Dec 22, 2006 9.748 9.768 9.369 9.430 111,893 -0.29(-2.97%)
Dec 21, 2006 9.654 9.797 9.563 9.719 184,442 -0.02(-0.25%)
Dec 20, 2006 9.679 9.811 9.679 9.744 204,992 +0.08(+0.82%)
Dec 19, 2006 9.447 9.801 9.443 9.664 147,767 +0.20(+2.13%)
Dec 18, 2006 9.907 9.907 9.453 9.463 221,684 -0.39(-3.95%)
Dec 15, 2006 9.815 9.933 9.780 9.852 250,716 +0.09(+0.88%)
Dec 14, 2006 9.656 9.903 9.628 9.766 370,716 +0.20(+2.04%)
Dec 13, 2006 9.780 9.780 9.562 9.571 185,761 -0.11(-1.16%)
Dec 12, 2006 9.465 9.760 9.294 9.683 362,072 +0.24(+2.50%)
Dec 11, 2006 9.408 9.483 9.379 9.447 297,735 +0.08(+0.83%)
Dec 08, 2006 9.151 9.495 9.064 9.369 193,869 +0.24(+2.65%)
Dec 07, 2006 8.966 9.231 8.964 9.127 161,123 +0.16(+1.79%)
Dec 06, 2006 8.917 9.129 8.830 8.966 435,102 +0.01(+0.16%)
Dec 05, 2006 8.683 9.027 8.639 8.952 218,061 +0.30(+3.48%)
Dec 04, 2006 8.398 8.677 8.372 8.651 275,382 +0.20(+2.34%)
Dec 01, 2006 8.563 8.636 8.317 8.453 200,097 -0.21(-2.47%)
Nov 30, 2006 8.873 8.950 8.663 8.667 257,680 -0.18(-2.05%)
Nov 29, 2006 8.445 8.866 8.445 8.848 154,527 +0.40(+4.75%)
Nov 28, 2006 8.565 8.608 8.329 8.447 113,067 -0.12(-1.43%)
Nov 27, 2006 8.494 8.681 8.347 8.569 238,525 +0.04(+0.45%)
Nov 24, 2006 8.496 8.579 8.423 8.531 31,378 +0.03(+0.41%)
Nov 22, 2006 8.569 8.620 8.478 8.496 95,381 -0.04(-0.50%)
Nov 21, 2006 8.470 8.565 8.398 8.539 160,147 +0.13(+1.52%)
Nov 20, 2006 8.376 8.447 8.280 8.411 162,046 +0.09(+1.05%)
Nov 17, 2006 8.213 8.382 8.160 8.323 200,556 +0.10(+1.24%)
Nov 16, 2006 8.498 8.510 8.178 8.221 213,683 -0.20(-2.42%)
Nov 15, 2006 8.339 8.478 8.185 8.425 164,333 +0.11(+1.37%)
Nov 14, 2006 8.142 8.315 7.918 8.311 208,728 +0.23(+2.85%)
Nov 13, 2006 7.849 8.109 7.839 8.081 212,568 +0.18(+2.21%)
Nov 10, 2006 7.712 7.932 7.684 7.906 204,693 +0.28(+3.71%)
Nov 09, 2006 7.847 7.898 7.564 7.623 138,464 -0.22(-2.75%)
Nov 08, 2006 7.560 7.867 7.560 7.839 137,541 +0.25(+3.30%)
Nov 07, 2006 7.598 7.647 7.523 7.588 143,638 +0.01(+0.08%)
Nov 06, 2006 7.560 7.582 7.346 7.582 161,459 +0.12(+1.58%)
Nov 03, 2006 7.480 7.511 7.320 7.464 212,617 +0.05(+0.69%)
Nov 02, 2006 6.949 7.415 6.904 7.413 304,309 +0.39(+5.63%)
Nov 01, 2006 6.866 7.114 6.778 7.018 384,001 +0.20(+2.99%)
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%)
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.