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

Innospec Inc (NQ: IOSP )

126.30 +1.21 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2006 8.924 9.002 8.713 8.718 256,185 -0.18(-2.05%)
Nov 29, 2006 8.494 8.918 8.494 8.900 153,630 +0.40(+4.75%)
Nov 28, 2006 8.615 8.658 8.378 8.496 112,411 -0.12(-1.43%)
Nov 27, 2006 8.544 8.732 8.396 8.619 237,141 +0.04(+0.45%)
Nov 24, 2006 8.546 8.630 8.472 8.580 31,196 +0.03(+0.41%)
Nov 22, 2006 8.619 8.671 8.527 8.546 94,827 -0.04(-0.50%)
Nov 21, 2006 8.519 8.615 8.447 8.589 159,218 +0.13(+1.52%)
Nov 20, 2006 8.425 8.496 8.329 8.460 161,106 +0.09(+1.05%)
Nov 17, 2006 8.261 8.431 8.208 8.372 199,392 +0.10(+1.24%)
Nov 16, 2006 8.548 8.560 8.226 8.269 212,443 -0.20(-2.42%)
Nov 15, 2006 8.388 8.527 8.232 8.474 163,380 +0.11(+1.37%)
Nov 14, 2006 8.189 8.363 7.964 8.359 207,517 +0.23(+2.85%)
Nov 13, 2006 7.895 8.157 7.884 8.128 211,334 +0.18(+2.21%)
Nov 10, 2006 7.757 7.979 7.729 7.952 203,505 +0.28(+3.71%)
Nov 09, 2006 7.893 7.945 7.608 7.667 137,661 -0.22(-2.75%)
Nov 08, 2006 7.604 7.913 7.604 7.884 136,743 +0.25(+3.30%)
Nov 07, 2006 7.643 7.692 7.567 7.632 142,804 +0.01(+0.08%)
Nov 06, 2006 7.604 7.626 7.389 7.626 160,522 +0.12(+1.58%)
Nov 03, 2006 7.524 7.555 7.362 7.508 211,383 +0.05(+0.69%)
Nov 02, 2006 6.990 7.458 6.945 7.456 302,543 +0.40(+5.63%)
Nov 01, 2006 6.906 7.155 6.818 7.059 381,772 +0.20(+2.99%)
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%)
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.