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 (%)
Dec 29, 2006 9.705 9.838 9.508 9.531 132,949 -0.19(-2.00%)
Dec 28, 2006 9.774 9.838 9.713 9.725 107,289 -0.09(-0.94%)
Dec 27, 2006 9.707 9.922 9.637 9.817 166,914 +0.10(+0.99%)
Dec 26, 2006 9.455 9.760 9.455 9.721 190,876 +0.24(+2.48%)
Dec 22, 2006 9.805 9.825 9.424 9.486 111,240 -0.29(-2.97%)
Dec 21, 2006 9.711 9.854 9.619 9.776 183,366 -0.02(-0.25%)
Dec 20, 2006 9.735 9.868 9.735 9.801 203,797 +0.08(+0.82%)
Dec 19, 2006 9.502 9.858 9.498 9.721 146,905 +0.20(+2.13%)
Dec 18, 2006 9.965 9.965 9.508 9.518 220,391 -0.39(-3.95%)
Dec 15, 2006 9.873 9.991 9.838 9.909 249,254 +0.09(+0.88%)
Dec 14, 2006 9.713 9.961 9.684 9.823 368,554 +0.20(+2.04%)
Dec 13, 2006 9.838 9.838 9.618 9.627 184,677 -0.11(-1.16%)
Dec 12, 2006 9.520 9.817 9.348 9.739 359,961 +0.24(+2.50%)
Dec 11, 2006 9.463 9.539 9.434 9.502 295,999 +0.08(+0.83%)
Dec 08, 2006 9.205 9.551 9.117 9.424 192,739 +0.24(+2.65%)
Dec 07, 2006 9.019 9.285 9.017 9.181 160,183 +0.16(+1.79%)
Dec 06, 2006 8.970 9.183 8.882 9.019 432,565 +0.01(+0.16%)
Dec 05, 2006 8.734 9.080 8.689 9.004 216,789 +0.30(+3.48%)
Dec 04, 2006 8.448 8.728 8.421 8.701 273,776 +0.20(+2.34%)
Dec 01, 2006 8.613 8.687 8.366 8.503 198,930 -0.21(-2.47%)
Nov 30, 2006 8.925 9.002 8.714 8.718 256,178 -0.18(-2.05%)
Nov 29, 2006 8.495 8.918 8.495 8.900 153,626 +0.40(+4.75%)
Nov 28, 2006 8.615 8.658 8.378 8.497 112,408 -0.12(-1.43%)
Nov 27, 2006 8.544 8.732 8.396 8.620 237,134 +0.04(+0.45%)
Nov 24, 2006 8.546 8.630 8.472 8.581 31,195 +0.03(+0.41%)
Nov 22, 2006 8.620 8.671 8.527 8.546 94,825 -0.04(-0.50%)
Nov 21, 2006 8.519 8.615 8.448 8.589 159,214 +0.13(+1.52%)
Nov 20, 2006 8.425 8.497 8.329 8.460 161,101 +0.09(+1.05%)
Nov 17, 2006 8.261 8.431 8.208 8.372 199,386 +0.10(+1.24%)
Nov 16, 2006 8.548 8.560 8.226 8.269 212,437 -0.20(-2.42%)
Nov 15, 2006 8.388 8.527 8.233 8.474 163,375 +0.11(+1.37%)
Nov 14, 2006 8.190 8.364 7.964 8.360 207,511 +0.23(+2.85%)
Nov 13, 2006 7.895 8.157 7.885 8.128 211,328 +0.18(+2.21%)
Nov 10, 2006 7.758 7.979 7.729 7.952 203,499 +0.28(+3.71%)
Nov 09, 2006 7.893 7.945 7.608 7.668 137,657 -0.22(-2.75%)
Nov 08, 2006 7.604 7.913 7.604 7.885 136,739 +0.25(+3.30%)
Nov 07, 2006 7.643 7.692 7.567 7.633 142,800 +0.01(+0.08%)
Nov 06, 2006 7.604 7.627 7.389 7.627 160,518 +0.12(+1.58%)
Nov 03, 2006 7.524 7.555 7.362 7.508 211,377 +0.05(+0.69%)
Nov 02, 2006 6.990 7.459 6.945 7.457 302,534 +0.40(+5.63%)
Nov 01, 2006 6.906 7.156 6.818 7.059 381,761 +0.20(+2.99%)
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%)
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.