Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.879 5.188 4.716 5.021 117,315 +0.03(+0.69%)
Jul 28, 2006 4.956 5.040 4.742 4.987 93,954 +0.05(+0.99%)
Jul 27, 2006 4.993 5.036 4.838 4.938 56,389 -0.01(-0.16%)
Jul 26, 2006 5.013 5.125 4.946 4.946 98,380 -0.09(-1.82%)
Jul 25, 2006 4.995 5.107 4.946 5.038 68,283 -0.05(-1.00%)
Jul 24, 2006 5.025 5.219 5.056 5.089 97,828 +0.06(+1.26%)
Jul 21, 2006 5.017 5.109 4.968 5.025 59,231 -0.03(-0.68%)
Jul 20, 2006 5.156 5.276 5.009 5.060 100,046 -0.06(-1.19%)
Jul 19, 2006 5.115 5.202 5.076 5.121 335,933 +0.03(+0.56%)
Jul 18, 2006 5.005 5.194 4.946 5.093 140,281 +0.12(+2.50%)
Jul 17, 2006 5.007 5.111 4.946 4.968 60,083 -0.09(-1.69%)
Jul 14, 2006 4.956 5.162 4.918 5.054 78,999 +0.08(+1.64%)
Jul 13, 2006 5.011 5.103 4.972 4.972 49,371 -0.05(-1.01%)
Jul 12, 2006 5.089 5.213 5.009 5.023 77,375 -0.05(-1.08%)
Jul 11, 2006 5.038 5.174 5.027 5.078 136,280 -0.01(-0.24%)
Jul 10, 2006 5.044 5.213 4.993 5.091 102,851 +0.07(+1.34%)
Jul 07, 2006 5.160 5.302 4.972 5.023 185,157 -0.11(-2.22%)
Jul 06, 2006 4.991 5.162 4.991 5.137 102,954 +0.13(+2.52%)
Jul 05, 2006 4.997 5.086 4.962 5.011 63,051 -0.12(-2.26%)
Jul 03, 2006 4.985 5.186 4.985 5.127 31,605 -0.05(-0.90%)
Jun 30, 2006 5.021 5.174 4.887 5.174 262,670 +0.19(+3.80%)
Jun 29, 2006 4.706 5.089 4.706 4.985 163,603 +0.33(+7.08%)
Jun 28, 2006 4.791 4.815 4.637 4.655 93,600 -0.14(-2.97%)
Jun 27, 2006 5.070 5.091 4.704 4.797 80,703 -0.25(-4.88%)
Jun 26, 2006 4.879 5.078 4.879 5.044 76,397 +0.20(+4.16%)
Jun 23, 2006 4.793 5.060 4.736 4.842 67,608 +0.01(+0.21%)
Jun 22, 2006 4.913 4.993 4.797 4.832 49,479 -0.13(-2.67%)
Jun 21, 2006 4.899 5.072 4.899 4.964 87,687 +0.06(+1.16%)
Jun 20, 2006 4.680 4.987 4.680 4.907 49,773 +0.22(+4.64%)
Jun 19, 2006 4.720 4.970 4.626 4.690 57,941 -0.02(-0.52%)
Jun 16, 2006 4.972 4.995 4.675 4.714 375,684 -0.28(-5.66%)
Jun 15, 2006 4.891 5.068 4.712 4.997 53,674 +0.13(+2.68%)
Jun 14, 2006 4.822 4.926 4.651 4.867 62,083 +0.07(+1.44%)
Jun 13, 2006 4.683 5.093 4.637 4.797 101,323 -0.24(-4.81%)
Jun 12, 2006 5.048 5.172 4.865 5.040 89,662 -0.02(-0.32%)
Jun 09, 2006 4.852 5.237 4.761 5.056 86,493 +0.25(+5.25%)
Jun 08, 2006 4.793 4.844 4.722 4.804 98,732 +0.00(+0.00%)
Jun 07, 2006 4.938 5.009 4.804 4.804 95,860 -0.10(-1.99%)
Jun 06, 2006 4.773 4.936 4.742 4.901 92,701 +0.13(+2.77%)
Jun 05, 2006 5.408 5.516 4.724 4.769 120,624 -0.69(-12.70%)
Jun 02, 2006 5.170 5.516 5.146 5.463 139,134 +0.30(+5.71%)
Jun 01, 2006 4.885 5.190 4.885 5.168 120,462 +0.25(+5.13%)
May 31, 2006 4.797 4.962 4.797 4.915 92,703 +0.09(+1.77%)
May 30, 2006 5.109 5.113 4.822 4.830 67,244 -0.36(-6.94%)
May 26, 2006 5.292 5.292 5.080 5.190 49,191 -0.01(-0.12%)
May 25, 2006 5.264 5.264 4.836 5.196 80,598 +0.06(+1.11%)
May 24, 2006 4.922 5.184 4.824 5.139 90,913 +0.22(+4.43%)
May 23, 2006 4.950 5.107 4.639 4.922 68,779 +0.00(+0.08%)
May 22, 2006 4.997 5.064 4.763 4.918 76,581 -0.15(-2.93%)
May 19, 2006 4.814 5.133 4.814 5.066 32,760 +0.14(+2.89%)
May 18, 2006 5.089 5.089 4.907 4.924 60,747 -0.18(-3.59%)
May 17, 2006 5.200 5.278 5.076 5.107 41,502 -0.15(-2.90%)
May 16, 2006 5.180 5.284 5.091 5.259 95,865 +0.08(+1.53%)
May 15, 2006 5.298 5.308 5.113 5.180 76,648 -0.18(-3.42%)
May 12, 2006 5.455 5.510 4.891 5.363 145,749 -0.07(-1.31%)
May 11, 2006 5.532 5.532 5.432 5.435 111,562 -0.06(-1.11%)
May 10, 2006 5.567 5.587 5.410 5.496 69,074 -0.04(-0.77%)
May 09, 2006 5.394 5.597 5.316 5.538 98,692 +0.20(+3.66%)
May 08, 2006 5.481 5.504 5.282 5.343 40,999 -0.08(-1.43%)
May 05, 2006 5.300 5.469 5.294 5.420 102,259 +0.11(+2.07%)
May 04, 2006 5.209 5.392 5.025 5.310 82,192 +0.07(+1.24%)
May 03, 2006 5.036 5.327 5.036 5.245 83,708 +0.20(+4.00%)
May 02, 2006 4.885 5.414 4.836 5.044 123,199 -0.01(-0.28%)
May 01, 2006 5.143 5.182 5.048 5.058 122,447 -0.06(-1.15%)
Apr 28, 2006 5.198 5.447 5.034 5.117 93,838 -0.14(-2.67%)
Apr 27, 2006 5.437 5.437 5.131 5.257 73,295 -0.17(-3.11%)
Apr 26, 2006 5.542 5.557 5.217 5.426 46,489 -0.03(-0.52%)
Apr 25, 2006 5.557 5.557 5.302 5.455 71,769 -0.07(-1.18%)
Apr 24, 2006 5.451 5.532 5.402 5.520 32,865 +0.03(+0.52%)
Apr 21, 2006 5.487 5.492 5.304 5.492 44,632 +0.10(+1.89%)
Apr 20, 2006 5.319 5.394 5.302 5.390 23,071 -0.08(-1.52%)
Apr 19, 2006 5.496 5.516 5.274 5.473 39,427 -0.02(-0.37%)
Apr 18, 2006 5.036 5.496 5.038 5.494 74,066 +0.46(+9.09%)
Apr 17, 2006 5.227 5.227 4.989 5.036 37,081 -0.04(-0.84%)
Apr 13, 2006 5.129 5.217 5.058 5.078 28,146 -0.05(-0.99%)
Apr 12, 2006 5.095 5.190 4.730 5.129 34,602 +0.03(+0.68%)
Apr 11, 2006 5.148 5.221 4.761 5.095 52,232 -0.05(-1.03%)
Apr 10, 2006 5.070 5.329 5.068 5.148 43,433 +0.11(+2.10%)
Apr 07, 2006 5.371 5.404 4.930 5.042 46,501 -0.30(-5.67%)
Apr 06, 2006 5.349 5.422 5.133 5.345 43,605 -0.05(-0.87%)
Apr 05, 2006 5.414 5.475 5.119 5.392 56,185 +0.02(+0.34%)
Apr 04, 2006 5.174 5.394 5.089 5.373 66,112 +0.19(+3.57%)
Apr 03, 2006 5.266 5.292 5.089 5.188 64,196 -0.03(-0.55%)
Mar 31, 2006 5.290 5.290 5.135 5.217 37,316 +0.00(+0.00%)
Mar 30, 2006 5.239 5.274 5.180 5.217 28,782 -0.05(-1.00%)
Mar 29, 2006 5.066 5.339 5.066 5.270 47,882 +0.17(+3.39%)
Mar 28, 2006 5.057 5.284 5.040 5.097 27,097 +0.19(+3.90%)
Mar 27, 2006 4.950 4.950 4.747 4.905 79,821 -0.06(-1.19%)
Mar 24, 2006 4.952 5.125 4.952 4.964 46,607 -0.02(-0.45%)
Mar 23, 2006 5.343 5.343 4.966 4.987 72,958 -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.