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

Innospec Inc (NQ: IOSP )

130.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 4.798 4.962 4.798 4.916 92,701 +0.09(+1.77%)
May 30, 2006 5.109 5.113 4.822 4.830 67,242 -0.36(-6.94%)
May 26, 2006 5.292 5.292 5.081 5.190 49,190 -0.01(-0.12%)
May 25, 2006 5.264 5.264 4.836 5.197 80,595 +0.06(+1.11%)
May 24, 2006 4.922 5.184 4.824 5.140 90,910 +0.22(+4.43%)
May 23, 2006 4.950 5.107 4.639 4.922 68,777 +0.00(+0.08%)
May 22, 2006 4.997 5.064 4.763 4.918 76,579 -0.15(-2.93%)
May 19, 2006 4.814 5.133 4.814 5.066 32,759 +0.14(+2.89%)
May 18, 2006 5.089 5.089 4.907 4.924 60,745 -0.18(-3.59%)
May 17, 2006 5.201 5.278 5.076 5.107 41,501 -0.15(-2.90%)
May 16, 2006 5.180 5.284 5.091 5.260 95,862 +0.08(+1.53%)
May 15, 2006 5.298 5.308 5.113 5.180 76,645 -0.18(-3.42%)
May 12, 2006 5.455 5.510 4.891 5.363 145,745 -0.07(-1.31%)
May 11, 2006 5.532 5.532 5.433 5.435 111,559 -0.06(-1.11%)
May 10, 2006 5.567 5.587 5.410 5.496 69,072 -0.04(-0.77%)
May 09, 2006 5.394 5.598 5.317 5.538 98,690 +0.20(+3.66%)
May 08, 2006 5.481 5.504 5.282 5.343 40,998 -0.08(-1.43%)
May 05, 2006 5.300 5.469 5.294 5.420 102,256 +0.11(+2.07%)
May 04, 2006 5.209 5.392 5.026 5.311 82,190 +0.07(+1.24%)
May 03, 2006 5.036 5.327 5.036 5.245 83,705 +0.20(+4.00%)
May 02, 2006 4.885 5.414 4.836 5.044 123,195 -0.01(-0.28%)
May 01, 2006 5.144 5.182 5.048 5.058 122,443 -0.06(-1.15%)
Apr 28, 2006 5.199 5.447 5.034 5.117 93,836 -0.14(-2.67%)
Apr 27, 2006 5.437 5.437 5.131 5.258 73,292 -0.17(-3.11%)
Apr 26, 2006 5.543 5.557 5.217 5.427 46,488 -0.03(-0.52%)
Apr 25, 2006 5.557 5.557 5.302 5.455 71,767 -0.07(-1.18%)
Apr 24, 2006 5.451 5.532 5.402 5.520 32,864 +0.03(+0.52%)
Apr 21, 2006 5.488 5.492 5.304 5.492 44,631 +0.10(+1.89%)
Apr 20, 2006 5.319 5.394 5.302 5.390 23,070 -0.08(-1.52%)
Apr 19, 2006 5.496 5.516 5.274 5.473 39,425 -0.02(-0.37%)
Apr 18, 2006 5.036 5.496 5.038 5.494 74,064 +0.46(+9.09%)
Apr 17, 2006 5.227 5.227 4.989 5.036 37,080 -0.04(-0.84%)
Apr 13, 2006 5.129 5.217 5.058 5.078 28,145 -0.05(-0.99%)
Apr 12, 2006 5.095 5.190 4.730 5.129 34,601 +0.03(+0.68%)
Apr 11, 2006 5.148 5.221 4.761 5.095 52,231 -0.05(-1.03%)
Apr 10, 2006 5.070 5.329 5.068 5.148 43,432 +0.11(+2.10%)
Apr 07, 2006 5.372 5.404 4.930 5.042 46,500 -0.30(-5.67%)
Apr 06, 2006 5.349 5.422 5.133 5.345 43,604 -0.05(-0.87%)
Apr 05, 2006 5.414 5.475 5.119 5.392 56,183 +0.02(+0.34%)
Apr 04, 2006 5.174 5.394 5.089 5.374 66,110 +0.19(+3.57%)
Apr 03, 2006 5.266 5.292 5.089 5.188 64,194 -0.03(-0.55%)
Mar 31, 2006 5.290 5.290 5.135 5.217 37,315 +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 47,881 +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 79,819 -0.06(-1.19%)
Mar 24, 2006 4.952 5.125 4.952 4.964 46,606 -0.02(-0.45%)
Mar 23, 2006 5.343 5.343 4.967 4.987 72,956 -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.