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

Innospec Inc (NQ: IOSP )

130.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 6.737 6.896 6.725 6.815 174,319 +0.09(+1.39%)
Oct 30, 2006 6.607 6.739 6.522 6.721 78,073 +0.10(+1.54%)
Oct 27, 2006 6.615 6.697 6.438 6.619 103,121 -0.06(-0.85%)
Oct 26, 2006 6.229 6.676 6.229 6.676 205,700 +0.45(+7.19%)
Oct 25, 2006 6.151 6.229 6.080 6.229 115,639 +0.10(+1.66%)
Oct 24, 2006 6.157 6.167 6.090 6.127 144,357 -0.02(-0.40%)
Oct 23, 2006 6.045 6.161 6.023 6.151 186,041 +0.05(+0.90%)
Oct 20, 2006 6.131 6.131 5.952 6.096 132,060 +0.01(+0.10%)
Oct 19, 2006 6.097 6.112 5.988 6.090 204,125 -0.02(-0.30%)
Oct 18, 2006 6.137 6.178 6.066 6.108 74,164 +0.01(+0.23%)
Oct 17, 2006 6.074 6.112 6.007 6.094 133,512 -0.01(-0.17%)
Oct 16, 2006 6.086 6.176 6.062 6.104 83,425 +0.02(+0.27%)
Oct 13, 2006 6.110 6.110 6.051 6.088 75,631 +0.01(+0.20%)
Oct 12, 2006 6.029 6.119 6.027 6.076 106,951 +0.09(+1.57%)
Oct 11, 2006 6.074 6.104 5.948 5.982 56,844 -0.10(-1.64%)
Oct 10, 2006 6.096 6.119 5.990 6.082 43,921 -0.01(-0.20%)
Oct 09, 2006 6.121 6.121 6.005 6.094 55,994 -0.02(-0.37%)
Oct 06, 2006 6.096 6.127 6.033 6.117 49,202 +0.01(+0.17%)
Oct 05, 2006 6.049 6.149 6.049 6.106 127,349 +0.04(+0.60%)
Oct 04, 2006 6.005 6.094 5.907 6.070 172,439 +0.02(+0.37%)
Oct 03, 2006 5.982 6.112 5.858 6.047 150,189 +0.02(+0.37%)
Oct 02, 2006 6.056 6.112 5.988 6.025 85,253 -0.02(-0.34%)
Sep 29, 2006 6.133 6.133 6.033 6.045 154,905 -0.05(-0.90%)
Sep 28, 2006 6.106 6.127 6.041 6.100 90,959 -0.03(-0.56%)
Sep 27, 2006 6.033 6.186 6.033 6.135 277,872 +0.06(+0.94%)
Sep 26, 2006 6.121 6.125 6.039 6.078 124,691 +0.03(+0.44%)
Sep 25, 2006 5.913 6.100 5.801 6.051 148,978 +0.13(+2.13%)
Sep 22, 2006 6.040 6.062 5.866 5.925 109,383 -0.14(-2.28%)
Sep 21, 2006 5.907 6.094 5.895 6.064 105,447 +0.20(+3.33%)
Sep 20, 2006 5.821 6.127 5.811 5.868 165,822 +0.08(+1.37%)
Sep 19, 2006 5.712 5.821 5.657 5.789 129,884 +0.01(+0.25%)
Sep 18, 2006 5.732 5.775 5.657 5.775 129,673 -0.00(-0.04%)
Sep 15, 2006 5.740 5.801 5.683 5.777 314,894 +0.08(+1.36%)
Sep 14, 2006 5.650 5.720 5.636 5.699 135,625 +0.04(+0.76%)
Sep 13, 2006 5.608 5.699 5.579 5.657 52,732 +0.05(+0.87%)
Sep 12, 2006 5.579 5.675 5.492 5.608 98,223 +0.06(+1.06%)
Sep 11, 2006 5.557 5.610 5.500 5.549 55,911 -0.04(-0.69%)
Sep 08, 2006 5.591 5.610 5.541 5.587 92,374 +0.03(+0.55%)
Sep 07, 2006 5.547 5.703 5.504 5.557 95,801 +0.01(+0.18%)
Sep 06, 2006 5.524 5.640 5.496 5.547 78,856 -0.03(-0.58%)
Sep 05, 2006 5.522 5.679 5.496 5.579 125,150 +0.04(+0.74%)
Sep 01, 2006 5.496 5.598 5.481 5.538 119,707 -0.04(-0.80%)
Aug 31, 2006 5.496 5.679 5.443 5.583 196,139 +0.11(+1.93%)
Aug 30, 2006 5.325 5.494 5.207 5.477 84,769 +0.19(+3.54%)
Aug 29, 2006 5.178 5.298 5.089 5.290 66,987 +0.17(+3.26%)
Aug 28, 2006 5.078 5.158 5.068 5.123 33,196 -0.02(-0.32%)
Aug 25, 2006 4.918 5.140 4.910 5.140 40,713 +0.19(+3.82%)
Aug 24, 2006 4.885 5.052 4.767 4.950 111,362 +0.07(+1.38%)
Aug 23, 2006 5.272 5.272 4.857 4.883 133,441 -0.39(-7.37%)
Aug 22, 2006 5.427 5.427 5.229 5.272 96,191 -0.14(-2.63%)
Aug 21, 2006 5.333 5.459 5.333 5.414 97,803 +0.07(+1.22%)
Aug 18, 2006 5.345 5.386 5.257 5.349 75,670 -0.05(-0.87%)
Aug 17, 2006 5.317 5.400 5.089 5.396 114,010 +0.06(+1.11%)
Aug 16, 2006 5.205 5.357 5.044 5.337 80,129 +0.19(+3.60%)
Aug 15, 2006 5.062 5.203 4.977 5.152 39,725 +0.16(+3.31%)
Aug 14, 2006 4.967 5.013 4.907 4.987 62,818 +0.09(+1.79%)
Aug 11, 2006 4.960 5.015 4.798 4.899 68,996 -0.09(-1.84%)
Aug 10, 2006 4.777 5.081 4.559 4.991 93,583 +0.16(+3.33%)
Aug 09, 2006 4.610 5.005 4.600 4.830 133,222 +0.27(+5.84%)
Aug 08, 2006 4.887 4.887 4.564 4.564 76,810 -0.33(-6.78%)
Aug 07, 2006 4.838 4.922 4.734 4.895 70,470 +0.01(+0.17%)
Aug 04, 2006 5.453 5.455 4.787 4.887 185,279 -0.50(-9.22%)
Aug 03, 2006 4.859 5.412 4.814 5.384 94,369 +0.46(+9.39%)
Aug 02, 2006 5.015 5.062 4.865 4.922 144,922 -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.