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

Innospec Inc (NQ: IOSP )

129.50 -0.83 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2007 10.43 10.77 10.41 10.55 224,527 +0.10(+0.97%)
Feb 27, 2007 10.79 10.86 10.35 10.45 296,083 -0.48(-4.40%)
Feb 26, 2007 11.18 11.27 10.82 10.93 171,125 -0.17(-1.51%)
Feb 23, 2007 11.25 11.25 10.95 11.09 86,769 -0.15(-1.30%)
Feb 22, 2007 11.27 11.27 10.91 11.24 172,997 +0.02(+0.15%)
Feb 21, 2007 11.02 11.29 10.87 11.22 117,509 +0.20(+1.79%)
Feb 20, 2007 11.07 11.19 10.85 11.03 138,404 -0.03(-0.31%)
Feb 16, 2007 10.82 11.06 10.63 11.06 151,942 +0.25(+2.32%)
Feb 15, 2007 10.84 10.91 10.66 10.81 132,637 -0.00(-0.04%)
Feb 14, 2007 10.73 11.02 10.60 10.81 170,371 +0.13(+1.22%)
Feb 13, 2007 10.31 10.87 10.28 10.68 225,026 +0.39(+3.84%)
Feb 12, 2007 10.24 10.54 10.15 10.29 313,298 -0.04(-0.39%)
Feb 09, 2007 9.923 10.55 9.923 10.33 475,291 +0.41(+4.17%)
Feb 08, 2007 10.80 11.12 9.615 9.916 1,320,646 -1.32(-11.76%)
Feb 07, 2007 10.76 11.25 10.76 11.24 208,501 +0.58(+5.40%)
Feb 06, 2007 10.55 10.83 10.52 10.66 284,658 +0.16(+1.57%)
Feb 05, 2007 10.79 11.03 10.46 10.50 284,633 -0.32(-2.99%)
Feb 02, 2007 11.19 11.26 10.76 10.82 200,414 -0.36(-3.24%)
Feb 01, 2007 10.91 11.27 10.85 11.18 274,122 +0.29(+2.69%)
Jan 31, 2007 10.53 10.91 10.45 10.89 277,512 +0.38(+3.58%)
Jan 30, 2007 10.15 10.52 10.07 10.51 202,726 +0.39(+3.86%)
Jan 29, 2007 9.923 10.20 9.904 10.12 357,901 +0.26(+2.62%)
Jan 26, 2007 9.666 9.902 9.505 9.864 119,600 +0.20(+2.02%)
Jan 25, 2007 9.923 9.984 9.513 9.668 174,454 -0.23(-2.28%)
Jan 24, 2007 9.739 9.953 9.678 9.894 158,708 +0.13(+1.36%)
Jan 23, 2007 9.465 9.790 9.465 9.762 213,279 +0.32(+3.36%)
Jan 22, 2007 9.713 9.713 9.255 9.444 219,212 -0.25(-2.54%)
Jan 19, 2007 9.465 9.750 9.412 9.691 143,494 +0.21(+2.17%)
Jan 18, 2007 9.408 9.564 9.373 9.485 174,515 +0.11(+1.15%)
Jan 17, 2007 9.330 9.601 9.330 9.377 169,342 +0.36(+4.00%)
Jan 16, 2007 9.516 9.542 9.009 9.017 222,216 -0.46(-4.81%)
Jan 12, 2007 9.302 9.485 9.129 9.473 101,454 +0.15(+1.59%)
Jan 11, 2007 9.249 9.399 9.226 9.324 107,416 +0.06(+0.68%)
Jan 10, 2007 9.084 9.397 9.084 9.261 116,890 +0.09(+0.98%)
Jan 09, 2007 9.349 9.383 8.933 9.172 174,161 -0.19(-2.06%)
Jan 08, 2007 8.986 9.432 8.986 9.365 146,221 +0.34(+3.72%)
Jan 05, 2007 9.338 9.357 9.027 9.029 157,062 -0.32(-3.38%)
Jan 04, 2007 9.141 9.465 9.084 9.345 229,885 +0.17(+1.84%)
Jan 03, 2007 9.495 9.575 9.129 9.176 320,388 -0.30(-3.16%)
Dec 29, 2006 9.648 9.780 9.452 9.475 133,732 -0.19(-2.00%)
Dec 28, 2006 9.717 9.780 9.656 9.668 107,922 -0.09(-0.94%)
Dec 27, 2006 9.650 9.864 9.581 9.760 167,897 +0.10(+0.99%)
Dec 26, 2006 9.399 9.703 9.399 9.664 192,001 +0.23(+2.48%)
Dec 22, 2006 9.748 9.768 9.369 9.430 111,896 -0.29(-2.97%)
Dec 21, 2006 9.654 9.796 9.562 9.719 184,447 -0.02(-0.25%)
Dec 20, 2006 9.678 9.811 9.678 9.743 204,998 +0.08(+0.82%)
Dec 19, 2006 9.446 9.800 9.442 9.664 147,771 +0.20(+2.13%)
Dec 18, 2006 9.906 9.906 9.452 9.463 221,690 -0.39(-3.95%)
Dec 15, 2006 9.815 9.933 9.780 9.851 250,724 +0.09(+0.88%)
Dec 14, 2006 9.656 9.902 9.627 9.766 370,727 +0.20(+2.04%)
Dec 13, 2006 9.780 9.780 9.562 9.570 185,766 -0.11(-1.16%)
Dec 12, 2006 9.465 9.760 9.294 9.682 362,082 +0.24(+2.50%)
Dec 11, 2006 9.408 9.483 9.379 9.446 297,744 +0.08(+0.83%)
Dec 08, 2006 9.151 9.495 9.064 9.369 193,875 +0.24(+2.65%)
Dec 07, 2006 8.966 9.231 8.964 9.127 161,127 +0.16(+1.79%)
Dec 06, 2006 8.917 9.129 8.830 8.966 435,115 +0.01(+0.16%)
Dec 05, 2006 8.683 9.027 8.638 8.952 218,067 +0.30(+3.48%)
Dec 04, 2006 8.398 8.677 8.372 8.650 275,390 +0.20(+2.34%)
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.