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

Innospec Inc (NQ: IOSP )

121.12 +1.02 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.777 6.936 6.764 6.854 173,307 +0.09(+1.39%)
Oct 30, 2006 6.646 6.779 6.560 6.760 77,620 +0.10(+1.54%)
Oct 27, 2006 6.654 6.736 6.476 6.658 102,523 -0.06(-0.85%)
Oct 26, 2006 6.265 6.715 6.265 6.715 204,506 +0.45(+7.19%)
Oct 25, 2006 6.187 6.265 6.115 6.265 114,968 +0.10(+1.66%)
Oct 24, 2006 6.193 6.203 6.126 6.162 143,520 -0.02(-0.40%)
Oct 23, 2006 6.081 6.197 6.058 6.187 184,961 +0.06(+0.90%)
Oct 20, 2006 6.167 6.167 5.986 6.132 131,294 +0.01(+0.10%)
Oct 19, 2006 6.133 6.148 6.023 6.126 202,941 -0.02(-0.30%)
Oct 18, 2006 6.173 6.214 6.101 6.144 73,734 +0.01(+0.23%)
Oct 17, 2006 6.109 6.148 6.042 6.130 132,737 -0.01(-0.17%)
Oct 16, 2006 6.122 6.212 6.097 6.140 82,941 +0.02(+0.27%)
Oct 13, 2006 6.146 6.146 6.087 6.124 75,192 +0.01(+0.20%)
Oct 12, 2006 6.064 6.154 6.062 6.111 106,330 +0.09(+1.57%)
Oct 11, 2006 6.109 6.140 5.982 6.017 56,514 -0.10(-1.64%)
Oct 10, 2006 6.132 6.154 6.025 6.117 43,666 -0.01(-0.20%)
Oct 09, 2006 6.156 6.156 6.040 6.130 55,669 -0.02(-0.37%)
Oct 06, 2006 6.132 6.162 6.068 6.152 48,917 +0.01(+0.17%)
Oct 05, 2006 6.085 6.185 6.085 6.142 126,610 +0.04(+0.60%)
Oct 04, 2006 6.040 6.130 5.941 6.105 171,439 +0.02(+0.37%)
Oct 03, 2006 6.017 6.148 5.892 6.083 149,317 +0.02(+0.37%)
Oct 02, 2006 6.091 6.148 6.023 6.060 84,758 -0.02(-0.34%)
Sep 29, 2006 6.169 6.169 6.068 6.081 154,006 -0.06(-0.90%)
Sep 28, 2006 6.142 6.162 6.077 6.136 90,431 -0.03(-0.56%)
Sep 27, 2006 6.068 6.222 6.068 6.171 276,260 +0.06(+0.94%)
Sep 26, 2006 6.156 6.160 6.074 6.113 123,967 +0.03(+0.44%)
Sep 25, 2006 5.948 6.136 5.835 6.087 148,113 +0.13(+2.13%)
Sep 22, 2006 6.075 6.097 5.900 5.960 108,748 -0.14(-2.28%)
Sep 21, 2006 5.941 6.130 5.929 6.099 104,835 +0.20(+3.33%)
Sep 20, 2006 5.855 6.162 5.845 5.902 164,860 +0.08(+1.37%)
Sep 19, 2006 5.745 5.855 5.690 5.823 129,130 +0.01(+0.25%)
Sep 18, 2006 5.765 5.808 5.690 5.808 128,920 -0.00(-0.04%)
Sep 15, 2006 5.774 5.835 5.716 5.810 313,066 +0.08(+1.36%)
Sep 14, 2006 5.683 5.753 5.669 5.733 134,838 +0.04(+0.76%)
Sep 13, 2006 5.640 5.733 5.612 5.690 52,426 +0.05(+0.87%)
Sep 12, 2006 5.612 5.708 5.524 5.640 97,653 +0.06(+1.06%)
Sep 11, 2006 5.589 5.642 5.532 5.581 55,586 -0.04(-0.69%)
Sep 08, 2006 5.624 5.642 5.573 5.620 91,838 +0.03(+0.55%)
Sep 07, 2006 5.579 5.737 5.536 5.589 95,245 +0.01(+0.18%)
Sep 06, 2006 5.556 5.673 5.528 5.579 78,399 -0.03(-0.58%)
Sep 05, 2006 5.554 5.712 5.528 5.612 124,424 +0.04(+0.74%)
Sep 01, 2006 5.528 5.630 5.513 5.571 119,012 -0.05(-0.80%)
Aug 31, 2006 5.528 5.712 5.475 5.616 195,001 +0.11(+1.93%)
Aug 30, 2006 5.356 5.526 5.237 5.509 84,277 +0.19(+3.54%)
Aug 29, 2006 5.208 5.329 5.118 5.321 66,598 +0.17(+3.26%)
Aug 28, 2006 5.108 5.188 5.098 5.153 33,003 -0.02(-0.32%)
Aug 25, 2006 4.946 5.170 4.938 5.170 40,476 +0.19(+3.82%)
Aug 24, 2006 4.914 5.082 4.795 4.979 110,716 +0.07(+1.38%)
Aug 23, 2006 5.303 5.303 4.885 4.912 132,667 -0.39(-7.37%)
Aug 22, 2006 5.458 5.458 5.260 5.303 95,633 -0.14(-2.63%)
Aug 21, 2006 5.364 5.491 5.364 5.446 97,235 +0.07(+1.22%)
Aug 18, 2006 5.376 5.417 5.288 5.380 75,231 -0.05(-0.87%)
Aug 17, 2006 5.348 5.432 5.118 5.428 113,349 +0.06(+1.11%)
Aug 16, 2006 5.235 5.389 5.073 5.368 79,664 +0.19(+3.60%)
Aug 15, 2006 5.092 5.233 5.006 5.182 39,495 +0.17(+3.31%)
Aug 14, 2006 4.996 5.043 4.936 5.016 62,454 +0.09(+1.79%)
Aug 11, 2006 4.989 5.045 4.826 4.928 68,596 -0.09(-1.84%)
Aug 10, 2006 4.805 5.110 4.586 5.020 93,040 +0.16(+3.33%)
Aug 09, 2006 4.637 5.034 4.627 4.858 132,449 +0.27(+5.84%)
Aug 08, 2006 4.916 4.916 4.590 4.590 76,364 -0.33(-6.78%)
Aug 07, 2006 4.867 4.950 4.762 4.924 70,061 +0.01(+0.17%)
Aug 04, 2006 5.485 5.487 4.815 4.916 184,204 -0.50(-9.22%)
Aug 03, 2006 4.887 5.444 4.842 5.415 93,821 +0.46(+9.39%)
Aug 02, 2006 5.045 5.092 4.893 4.950 144,081 -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.