Skip to main content

Innospec Inc (NQ: IOSP )

122.53 -1.17 (-0.94%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.09 14.38 13.84 13.97 159,246 -0.20(-1.44%)
Dec 28, 2007 14.80 15.17 14.15 14.17 136,783 -0.38(-2.63%)
Dec 27, 2007 15.15 15.71 14.53 14.56 92,399 -0.64(-4.18%)
Dec 26, 2007 15.28 15.54 14.98 15.19 89,791 -0.36(-2.30%)
Dec 24, 2007 15.16 15.58 13.94 15.55 54,188 +0.24(+1.60%)
Dec 21, 2007 14.96 15.65 14.87 15.31 276,119 +0.66(+4.50%)
Dec 20, 2007 14.75 14.79 14.00 14.65 134,386 +0.07(+0.50%)
Dec 19, 2007 14.73 14.92 14.54 14.57 156,525 -0.15(-1.05%)
Dec 18, 2007 15.00 15.06 14.27 14.73 216,157 -0.06(-0.39%)
Dec 17, 2007 14.96 15.09 14.57 14.79 107,918 -0.29(-1.94%)
Dec 14, 2007 15.49 16.07 15.01 15.08 316,450 -0.66(-4.19%)
Dec 13, 2007 15.18 16.28 14.99 15.74 427,491 +0.39(+2.55%)
Dec 12, 2007 15.54 15.61 14.99 15.35 218,025 +0.42(+2.78%)
Dec 11, 2007 15.28 15.37 14.83 14.93 257,189 -0.24(-1.61%)
Dec 10, 2007 14.62 15.20 14.62 15.18 132,455 +0.55(+3.79%)
Dec 07, 2007 14.28 14.67 14.06 14.62 302,723 +0.42(+2.92%)
Dec 06, 2007 14.11 14.32 13.95 14.21 298,887 +0.04(+0.29%)
Dec 05, 2007 14.25 14.29 14.01 14.17 119,903 +0.19(+1.34%)
Dec 04, 2007 13.97 14.17 13.94 13.98 244,503 -0.09(-0.64%)
Dec 03, 2007 14.30 14.39 13.90 14.07 188,425 -0.23(-1.59%)
Nov 30, 2007 13.95 14.47 13.82 14.30 263,356 +0.57(+4.15%)
Nov 29, 2007 13.93 13.93 13.40 13.73 170,474 -0.24(-1.69%)
Nov 28, 2007 13.48 14.06 13.18 13.96 168,607 +0.72(+5.47%)
Nov 27, 2007 13.50 13.60 13.11 13.24 128,985 -0.14(-1.03%)
Nov 26, 2007 13.78 13.78 13.37 13.38 149,991 -0.36(-2.61%)
Nov 23, 2007 13.74 13.96 13.52 13.73 83,173 +0.13(+0.96%)
Nov 21, 2007 13.69 13.90 13.52 13.60 88,904 -0.24(-1.71%)
Nov 20, 2007 13.95 14.13 13.56 13.84 218,089 -0.11(-0.82%)
Nov 19, 2007 14.85 14.85 13.66 13.95 270,328 -1.09(-7.25%)
Nov 16, 2007 14.21 16.14 14.14 15.05 320,033 +1.17(+8.45%)
Nov 15, 2007 14.83 14.83 13.76 13.87 179,235 -1.06(-7.09%)
Nov 14, 2007 15.36 15.36 14.74 14.93 182,684 -0.30(-1.98%)
Nov 13, 2007 15.01 15.72 14.79 15.23 270,436 +0.34(+2.30%)
Nov 12, 2007 15.33 15.33 14.77 14.89 162,729 -0.42(-2.76%)
Nov 09, 2007 15.36 15.81 15.31 15.31 185,443 -0.39(-2.49%)
Nov 08, 2007 15.57 15.95 14.95 15.71 266,025 +0.30(+1.96%)
Nov 07, 2007 16.67 16.87 15.40 15.40 292,368 -1.56(-9.21%)
Nov 06, 2007 16.10 16.98 15.96 16.97 162,181 +0.95(+5.95%)
Nov 05, 2007 16.31 16.37 15.81 16.01 158,166 -0.59(-3.53%)
Nov 02, 2007 16.32 17.06 16.10 16.60 179,359 +0.42(+2.57%)
Nov 01, 2007 18.70 18.70 16.06 16.19 350,050 -1.15(-6.62%)
Oct 31, 2007 17.17 17.90 16.77 17.33 155,164 +0.15(+0.90%)
Oct 30, 2007 17.05 17.45 16.91 17.18 102,272 +0.02(+0.09%)
Oct 29, 2007 17.93 18.38 17.11 17.16 124,786 -0.64(-3.57%)
Oct 26, 2007 17.45 17.90 17.18 17.80 179,449 +0.59(+3.41%)
Oct 25, 2007 17.54 17.85 17.08 17.21 121,604 -0.30(-1.72%)
Oct 24, 2007 18.15 18.15 17.32 17.51 134,457 -0.82(-4.48%)
Oct 23, 2007 18.40 18.50 17.94 18.33 116,259 +0.15(+0.85%)
Oct 22, 2007 17.81 18.40 17.15 18.18 124,176 +0.16(+0.90%)
Oct 19, 2007 19.04 19.04 17.94 18.02 126,780 -1.12(-5.83%)
Oct 18, 2007 18.78 19.13 18.41 19.13 71,743 +0.20(+1.03%)
Oct 17, 2007 19.20 19.50 18.28 18.94 147,325 +0.00(+0.00%)
Oct 16, 2007 18.90 19.21 18.64 18.94 176,410 -0.20(-1.02%)
Oct 15, 2007 19.23 19.43 18.77 19.13 223,254 -0.17(-0.89%)
Oct 12, 2007 18.78 19.62 18.64 19.30 178,560 +0.47(+2.51%)
Oct 11, 2007 19.52 20.41 18.37 18.83 234,220 -0.55(-2.86%)
Oct 10, 2007 19.47 19.61 18.85 19.39 221,083 -0.08(-0.42%)
Oct 09, 2007 19.12 19.74 18.91 19.47 173,031 +0.37(+1.92%)
Oct 08, 2007 18.98 19.87 18.70 19.10 173,452 -0.07(-0.38%)
Oct 05, 2007 18.86 19.72 18.49 19.17 240,485 +0.56(+3.02%)
Oct 04, 2007 18.47 18.73 18.32 18.61 214,679 +0.29(+1.60%)
Oct 03, 2007 18.89 18.89 18.32 18.32 210,259 -0.72(-3.76%)
Oct 02, 2007 19.09 19.17 18.57 19.04 183,260 -0.09(-0.47%)
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.