Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innospec Inc (NQ: IOSP )

111.94 -2.02 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 4.708 4.870 4.708 4.824 94,469 +0.08(+1.77%)
May 30, 2006 5.013 5.017 4.732 4.740 68,525 -0.35(-6.94%)
May 26, 2006 5.193 5.193 4.985 5.093 50,128 -0.01(-0.12%)
May 25, 2006 5.165 5.165 4.746 5.099 82,133 +0.06(+1.11%)
May 24, 2006 4.830 5.087 4.734 5.043 92,644 +0.21(+4.42%)
May 23, 2006 4.858 5.011 4.552 4.830 70,090 +0.00(+0.08%)
May 22, 2006 4.904 4.969 4.674 4.826 78,040 -0.15(-2.93%)
May 19, 2006 4.724 5.037 4.724 4.971 33,384 +0.14(+2.89%)
May 18, 2006 4.993 4.993 4.816 4.832 61,904 -0.18(-3.59%)
May 17, 2006 5.103 5.179 4.981 5.011 42,293 -0.15(-2.90%)
May 16, 2006 5.083 5.185 4.995 5.161 97,691 +0.08(+1.53%)
May 15, 2006 5.199 5.209 5.017 5.083 78,108 -0.18(-3.42%)
May 12, 2006 5.353 5.407 4.800 5.263 148,526 -0.07(-1.31%)
May 11, 2006 5.429 5.429 5.331 5.333 113,687 -0.06(-1.11%)
May 10, 2006 5.463 5.483 5.309 5.393 70,390 -0.04(-0.77%)
May 09, 2006 5.293 5.493 5.217 5.435 100,572 +0.19(+3.66%)
May 08, 2006 5.379 5.401 5.183 5.243 41,780 -0.08(-1.43%)
May 05, 2006 5.201 5.367 5.195 5.319 104,207 +0.11(+2.07%)
May 04, 2006 5.111 5.291 4.931 5.211 83,758 +0.06(+1.24%)
May 03, 2006 4.941 5.227 4.941 5.147 85,302 +0.20(+4.00%)
May 02, 2006 4.794 5.313 4.746 4.949 125,545 -0.01(-0.28%)
May 01, 2006 5.047 5.085 4.953 4.963 124,779 -0.06(-1.15%)
Apr 28, 2006 5.101 5.345 4.939 5.021 95,626 -0.14(-2.67%)
Apr 27, 2006 5.335 5.335 5.035 5.159 74,691 -0.17(-3.11%)
Apr 26, 2006 5.439 5.453 5.119 5.325 47,375 -0.03(-0.52%)
Apr 25, 2006 5.453 5.453 5.203 5.353 73,136 -0.06(-1.18%)
Apr 24, 2006 5.349 5.429 5.301 5.417 33,491 +0.03(+0.52%)
Apr 21, 2006 5.385 5.389 5.205 5.389 45,482 +0.10(+1.89%)
Apr 20, 2006 5.219 5.293 5.203 5.289 23,511 -0.08(-1.52%)
Apr 19, 2006 5.393 5.413 5.175 5.371 40,178 -0.02(-0.37%)
Apr 18, 2006 4.941 5.393 4.943 5.391 75,477 +0.45(+9.09%)
Apr 17, 2006 5.129 5.129 4.896 4.941 37,787 -0.04(-0.84%)
Apr 13, 2006 5.033 5.119 4.963 4.983 28,682 -0.05(-0.99%)
Apr 12, 2006 4.999 5.093 4.642 5.033 35,261 +0.03(+0.68%)
Apr 11, 2006 5.051 5.123 4.672 4.999 53,227 -0.05(-1.03%)
Apr 10, 2006 4.975 5.229 4.973 5.051 44,261 +0.10(+2.10%)
Apr 07, 2006 5.271 5.303 4.838 4.947 47,387 -0.30(-5.67%)
Apr 06, 2006 5.249 5.321 5.037 5.245 44,436 -0.05(-0.87%)
Apr 05, 2006 5.313 5.372 5.023 5.291 57,255 +0.02(+0.34%)
Apr 04, 2006 5.077 5.293 4.993 5.273 67,371 +0.18(+3.57%)
Apr 03, 2006 5.167 5.193 4.993 5.091 65,418 -0.03(-0.55%)
Mar 31, 2006 5.191 5.191 5.039 5.119 38,027 +0.00(+0.00%)
Mar 30, 2006 5.141 5.175 5.083 5.119 29,331 -0.05(-1.00%)
Mar 29, 2006 4.971 5.239 4.971 5.171 48,794 +0.17(+3.39%)
Mar 28, 2006 4.962 5.185 4.945 5.001 27,614 +0.19(+3.90%)
Mar 27, 2006 4.858 4.858 4.658 4.814 81,342 -0.06(-1.19%)
Mar 24, 2006 4.860 5.029 4.860 4.872 47,495 -0.02(-0.45%)
Mar 23, 2006 5.243 5.243 4.874 4.894 74,348 -0.32(-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.