Skip to main content

Innospec Inc (NQ: IOSP )

128.94 -0.61 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.777 6.937 6.765 6.855 173,302 +0.09(+1.39%)
Oct 30, 2006 6.646 6.779 6.560 6.761 77,617 +0.10(+1.54%)
Oct 27, 2006 6.654 6.736 6.476 6.658 102,520 -0.06(-0.85%)
Oct 26, 2006 6.265 6.715 6.265 6.715 204,500 +0.45(+7.19%)
Oct 25, 2006 6.187 6.265 6.116 6.265 114,965 +0.10(+1.66%)
Oct 24, 2006 6.193 6.204 6.126 6.163 143,516 -0.02(-0.40%)
Oct 23, 2006 6.081 6.197 6.058 6.187 184,956 +0.06(+0.90%)
Oct 20, 2006 6.167 6.167 5.987 6.132 131,290 +0.01(+0.10%)
Oct 19, 2006 6.133 6.148 6.023 6.126 202,935 -0.02(-0.30%)
Oct 18, 2006 6.173 6.214 6.101 6.144 73,732 +0.01(+0.23%)
Oct 17, 2006 6.109 6.148 6.042 6.130 132,734 -0.01(-0.17%)
Oct 16, 2006 6.122 6.212 6.097 6.140 82,939 +0.02(+0.27%)
Oct 13, 2006 6.146 6.146 6.087 6.124 75,190 +0.01(+0.20%)
Oct 12, 2006 6.064 6.154 6.062 6.111 106,327 +0.09(+1.57%)
Oct 11, 2006 6.109 6.140 5.983 6.017 56,513 -0.10(-1.64%)
Oct 10, 2006 6.132 6.154 6.026 6.118 43,665 -0.01(-0.20%)
Oct 09, 2006 6.157 6.157 6.040 6.130 55,668 -0.02(-0.37%)
Oct 06, 2006 6.132 6.163 6.069 6.152 48,915 +0.01(+0.17%)
Oct 05, 2006 6.085 6.185 6.085 6.142 126,606 +0.04(+0.60%)
Oct 04, 2006 6.040 6.130 5.942 6.105 171,434 +0.02(+0.37%)
Oct 03, 2006 6.017 6.148 5.892 6.083 149,313 +0.02(+0.37%)
Oct 02, 2006 6.091 6.148 6.023 6.060 84,756 -0.02(-0.34%)
Sep 29, 2006 6.169 6.169 6.069 6.081 154,002 -0.06(-0.90%)
Sep 28, 2006 6.142 6.163 6.077 6.136 90,429 -0.03(-0.56%)
Sep 27, 2006 6.069 6.222 6.069 6.171 276,252 +0.06(+0.94%)
Sep 26, 2006 6.157 6.161 6.075 6.114 123,964 +0.03(+0.44%)
Sep 25, 2006 5.948 6.136 5.835 6.087 148,109 +0.13(+2.13%)
Sep 22, 2006 6.076 6.097 5.901 5.960 108,745 -0.14(-2.28%)
Sep 21, 2006 5.942 6.130 5.929 6.099 104,832 +0.20(+3.33%)
Sep 20, 2006 5.856 6.163 5.845 5.903 164,855 +0.08(+1.37%)
Sep 19, 2006 5.745 5.856 5.690 5.823 129,127 +0.01(+0.25%)
Sep 18, 2006 5.765 5.808 5.690 5.808 128,917 -0.00(-0.04%)
Sep 15, 2006 5.774 5.835 5.716 5.811 313,057 +0.08(+1.36%)
Sep 14, 2006 5.684 5.753 5.669 5.733 134,834 +0.04(+0.76%)
Sep 13, 2006 5.641 5.733 5.612 5.690 52,424 +0.05(+0.87%)
Sep 12, 2006 5.612 5.708 5.524 5.641 97,650 +0.06(+1.06%)
Sep 11, 2006 5.589 5.643 5.532 5.581 55,585 -0.04(-0.69%)
Sep 08, 2006 5.624 5.643 5.573 5.620 91,835 +0.03(+0.55%)
Sep 07, 2006 5.579 5.737 5.536 5.589 95,242 +0.01(+0.18%)
Sep 06, 2006 5.557 5.673 5.528 5.579 78,396 -0.03(-0.58%)
Sep 05, 2006 5.555 5.712 5.528 5.612 124,421 +0.04(+0.74%)
Sep 01, 2006 5.528 5.630 5.514 5.571 119,009 -0.05(-0.80%)
Aug 31, 2006 5.528 5.712 5.475 5.616 194,995 +0.11(+1.93%)
Aug 30, 2006 5.356 5.526 5.237 5.510 84,275 +0.19(+3.54%)
Aug 29, 2006 5.209 5.329 5.119 5.321 66,596 +0.17(+3.26%)
Aug 28, 2006 5.108 5.188 5.098 5.153 33,002 -0.02(-0.32%)
Aug 25, 2006 4.947 5.170 4.938 5.170 40,475 +0.19(+3.82%)
Aug 24, 2006 4.914 5.082 4.795 4.979 110,713 +0.07(+1.38%)
Aug 23, 2006 5.303 5.303 4.885 4.912 132,663 -0.39(-7.37%)
Aug 22, 2006 5.458 5.458 5.260 5.303 95,630 -0.14(-2.63%)
Aug 21, 2006 5.364 5.491 5.364 5.446 97,233 +0.07(+1.22%)
Aug 18, 2006 5.376 5.417 5.288 5.381 75,229 -0.05(-0.87%)
Aug 17, 2006 5.348 5.432 5.119 5.428 113,346 +0.06(+1.11%)
Aug 16, 2006 5.235 5.389 5.073 5.368 79,661 +0.19(+3.60%)
Aug 15, 2006 5.092 5.233 5.006 5.182 39,493 +0.17(+3.31%)
Aug 14, 2006 4.996 5.043 4.936 5.016 62,452 +0.09(+1.79%)
Aug 11, 2006 4.990 5.045 4.826 4.928 68,594 -0.09(-1.84%)
Aug 10, 2006 4.805 5.110 4.586 5.020 93,037 +0.16(+3.33%)
Aug 09, 2006 4.637 5.035 4.627 4.858 132,445 +0.27(+5.84%)
Aug 08, 2006 4.916 4.916 4.590 4.590 76,362 -0.33(-6.78%)
Aug 07, 2006 4.867 4.951 4.762 4.924 70,059 +0.01(+0.17%)
Aug 04, 2006 5.485 5.487 4.815 4.916 184,199 -0.50(-9.23%)
Aug 03, 2006 4.887 5.444 4.842 5.415 93,818 +0.46(+9.39%)
Aug 02, 2006 5.045 5.092 4.893 4.951 144,077 -0.04(-0.82%)
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.