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

Innospec Inc (NQ: IOSP )

120.03 -1.16 (-0.96%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 30, 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%)
Aug 01, 2006 4.979 5.061 4.707 4.991 93,919 -0.06(-1.18%)
Jul 31, 2006 4.907 5.219 4.744 5.051 116,631 +0.03(+0.69%)
Jul 28, 2006 4.985 5.069 4.770 5.016 93,406 +0.05(+0.99%)
Jul 27, 2006 5.022 5.065 4.867 4.967 56,060 -0.01(-0.16%)
Jul 26, 2006 5.043 5.155 4.975 4.975 97,807 -0.09(-1.82%)
Jul 25, 2006 5.024 5.137 4.975 5.067 67,885 -0.05(-1.00%)
Jul 24, 2006 5.055 5.249 5.086 5.118 97,257 +0.06(+1.26%)
Jul 21, 2006 5.047 5.139 4.998 5.055 58,886 -0.03(-0.68%)
Jul 20, 2006 5.186 5.307 5.039 5.090 99,463 -0.06(-1.19%)
Jul 19, 2006 5.145 5.233 5.106 5.151 333,974 +0.03(+0.56%)
Jul 18, 2006 5.034 5.225 4.975 5.122 139,463 +0.12(+2.50%)
Jul 17, 2006 5.036 5.141 4.975 4.998 59,733 -0.09(-1.69%)
Jul 14, 2006 4.985 5.192 4.946 5.084 78,538 +0.08(+1.64%)
Jul 13, 2006 5.041 5.133 5.002 5.002 49,083 -0.05(-1.01%)
Jul 12, 2006 5.118 5.243 5.039 5.053 76,924 -0.06(-1.08%)
Jul 11, 2006 5.067 5.204 5.057 5.108 135,485 -0.01(-0.24%)
Jul 10, 2006 5.073 5.243 5.022 5.120 102,252 +0.07(+1.34%)
Jul 07, 2006 5.190 5.333 5.002 5.053 184,077 -0.11(-2.22%)
Jul 06, 2006 5.020 5.192 5.020 5.167 102,354 +0.13(+2.52%)
Jul 05, 2006 5.026 5.116 4.991 5.041 62,683 -0.12(-2.26%)
Jul 03, 2006 5.014 5.217 5.014 5.157 31,421 -0.05(-0.90%)
Jun 30, 2006 5.051 5.204 4.916 5.204 261,138 +0.19(+3.80%)
Jun 29, 2006 4.733 5.118 4.733 5.014 162,649 +0.33(+7.08%)
Jun 28, 2006 4.819 4.843 4.664 4.682 93,054 -0.14(-2.97%)
Jun 27, 2006 5.100 5.120 4.731 4.826 80,233 -0.25(-4.88%)
Jun 26, 2006 4.907 5.108 4.907 5.073 75,952 +0.20(+4.16%)
Jun 23, 2006 4.821 5.090 4.764 4.871 67,213 +0.01(+0.21%)
Jun 22, 2006 4.942 5.022 4.826 4.860 49,190 -0.13(-2.67%)
Jun 21, 2006 4.928 5.102 4.928 4.993 87,176 +0.06(+1.16%)
Jun 20, 2006 4.708 5.016 4.708 4.936 49,483 +0.22(+4.64%)
Jun 19, 2006 4.748 5.000 4.654 4.717 57,603 -0.02(-0.52%)
Jun 16, 2006 5.002 5.024 4.703 4.742 373,493 -0.28(-5.66%)
Jun 15, 2006 4.920 5.098 4.740 5.026 53,361 +0.13(+2.68%)
Jun 14, 2006 4.850 4.955 4.678 4.895 61,721 +0.07(+1.44%)
Jun 13, 2006 4.711 5.122 4.664 4.826 100,733 -0.24(-4.81%)
Jun 12, 2006 5.077 5.202 4.893 5.069 89,139 -0.02(-0.32%)
Jun 09, 2006 4.881 5.268 4.789 5.086 85,989 +0.25(+5.25%)
Jun 08, 2006 4.821 4.873 4.750 4.832 98,156 +0.00(+0.00%)
Jun 07, 2006 4.967 5.039 4.832 4.832 95,301 -0.10(-1.99%)
Jun 06, 2006 4.801 4.965 4.770 4.930 92,160 +0.13(+2.77%)
Jun 05, 2006 5.440 5.548 4.752 4.797 119,921 -0.70(-12.71%)
Jun 02, 2006 5.200 5.548 5.176 5.495 138,323 +0.30(+5.71%)
Jun 01, 2006 4.914 5.221 4.914 5.198 119,760 +0.25(+5.13%)
May 31, 2006 4.826 4.991 4.826 4.944 92,163 +0.09(+1.77%)
May 30, 2006 5.139 5.143 4.850 4.858 66,852 -0.36(-6.94%)
May 26, 2006 5.323 5.323 5.110 5.221 48,904 -0.01(-0.12%)
May 25, 2006 5.294 5.294 4.864 5.227 80,128 +0.06(+1.11%)
May 24, 2006 4.950 5.215 4.852 5.170 90,383 +0.22(+4.43%)
May 23, 2006 4.979 5.137 4.666 4.950 68,378 +0.00(+0.08%)
May 22, 2006 5.026 5.094 4.791 4.946 76,135 -0.15(-2.93%)
May 19, 2006 4.842 5.163 4.842 5.096 32,569 +0.14(+2.89%)
May 18, 2006 5.118 5.118 4.936 4.953 60,392 -0.18(-3.59%)
May 17, 2006 5.231 5.309 5.106 5.137 41,260 -0.15(-2.90%)
May 16, 2006 5.210 5.315 5.120 5.290 95,306 +0.08(+1.53%)
May 15, 2006 5.329 5.339 5.143 5.210 76,201 -0.18(-3.42%)
May 12, 2006 5.487 5.542 4.920 5.395 144,900 -0.07(-1.31%)
May 11, 2006 5.565 5.565 5.464 5.466 110,912 -0.06(-1.11%)
May 10, 2006 5.599 5.620 5.442 5.528 68,671 -0.04(-0.77%)
May 09, 2006 5.425 5.630 5.348 5.571 98,117 +0.20(+3.66%)
May 08, 2006 5.513 5.536 5.313 5.374 40,760 -0.08(-1.43%)
May 05, 2006 5.331 5.501 5.325 5.452 101,663 +0.11(+2.07%)
May 04, 2006 5.239 5.423 5.055 5.342 81,713 +0.07(+1.24%)
May 03, 2006 5.065 5.358 5.065 5.276 83,220 +0.20(+4.00%)
May 02, 2006 4.914 5.446 4.864 5.073 122,480 -0.01(-0.28%)
May 01, 2006 5.174 5.213 5.077 5.088 121,733 -0.06(-1.15%)
Apr 28, 2006 5.229 5.479 5.063 5.147 93,291 -0.14(-2.67%)
Apr 27, 2006 5.468 5.468 5.161 5.288 72,867 -0.17(-3.11%)
Apr 26, 2006 5.575 5.589 5.247 5.458 46,218 -0.03(-0.52%)
Apr 25, 2006 5.589 5.589 5.333 5.487 71,351 -0.07(-1.18%)
Apr 24, 2006 5.483 5.565 5.434 5.552 32,674 +0.03(+0.52%)
Apr 21, 2006 5.520 5.524 5.335 5.524 44,372 +0.10(+1.89%)
Apr 20, 2006 5.350 5.425 5.333 5.421 22,937 -0.08(-1.52%)
Apr 19, 2006 5.528 5.548 5.305 5.505 39,197 -0.02(-0.37%)
Apr 18, 2006 5.065 5.528 5.067 5.526 73,634 +0.46(+9.09%)
Apr 17, 2006 5.258 5.258 5.018 5.065 36,864 -0.04(-0.84%)
Apr 13, 2006 5.159 5.247 5.088 5.108 27,982 -0.05(-0.99%)
Apr 12, 2006 5.125 5.221 4.758 5.159 34,400 +0.03(+0.68%)
Apr 11, 2006 5.178 5.251 4.789 5.125 51,928 -0.05(-1.03%)
Apr 10, 2006 5.100 5.360 5.098 5.178 43,180 +0.11(+2.10%)
Apr 07, 2006 5.403 5.436 4.959 5.071 46,230 -0.31(-5.67%)
Apr 06, 2006 5.380 5.454 5.163 5.376 43,351 -0.05(-0.87%)
Apr 05, 2006 5.446 5.507 5.149 5.423 55,857 +0.02(+0.34%)
Apr 04, 2006 5.204 5.425 5.118 5.405 65,726 +0.19(+3.57%)
Apr 03, 2006 5.296 5.323 5.118 5.219 63,821 -0.03(-0.55%)
Mar 31, 2006 5.321 5.321 5.165 5.247 37,099 +0.00(+0.00%)
Mar 30, 2006 5.270 5.305 5.210 5.247 28,615 -0.05(-1.00%)
Mar 29, 2006 5.096 5.370 5.096 5.301 47,603 +0.17(+3.39%)
Mar 28, 2006 5.086 5.315 5.069 5.127 26,939 +0.19(+3.90%)
Mar 27, 2006 4.979 4.979 4.774 4.934 79,356 -0.06(-1.19%)
Mar 24, 2006 4.981 5.155 4.981 4.993 46,335 -0.02(-0.45%)
Mar 23, 2006 5.374 5.374 4.996 5.016 72,533 -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.