Innospec Inc. - Common Stock (IOSP)

91.82
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 16th, 6:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Innospec Inc. - Common Stock (IOSP)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/202692.0092.2391.0091.82300,06991.82
9/14/202693.3393.3391.8091.96152,90991.96
9/11/202693.8393.8392.6093.23169,87093.23
9/10/202693.9094.3592.0093.08102,07593.08
9/09/202692.7494.0592.4093.57128,20993.57
9/08/202693.2896.1492.4993.37135,86293.37
9/04/202692.4394.2892.3993.95103,85393.95
9/03/202694.3694.5592.4493.12190,50993.12
9/02/202692.6095.3892.5093.76156,43693.76
9/01/202693.1293.8692.3092.61122,26992.61
8/31/202695.4995.9593.6193.86160,60393.86
8/28/202695.7396.6894.9295.38163,82895.38
8/27/202694.7096.4193.9195.34193,85695.34
8/26/202694.5196.1494.1695.66224,63695.66
8/25/202694.7394.7893.1494.36180,46994.36
8/24/202693.7094.9892.8194.73189,62694.73
8/21/202693.7193.8892.7593.63120,05193.63
8/20/202692.8394.5891.8092.92101,33592.92
8/19/202694.4795.0093.0693.76108,20793.76
8/18/202693.8694.6493.0593.56208,98093.56
8/17/202693.0894.1893.0793.83181,95393.83
8/14/202693.8294.4193.4493.85104,72793.85
8/13/202693.5494.6793.2893.92126,18893.92
8/12/202693.9394.4492.6993.12210,92193.12
8/11/202693.2294.5692.5593.97205,59593.97
8/10/202691.8893.6191.8492.89155,86992.89
8/07/202691.6792.6189.6592.44162,91092.44
8/06/202692.5094.1790.9391.53285,54491.53
8/05/202690.2893.3488.0591.96392,35191.96
8/04/202685.5387.0385.0486.70174,79686.70
8/03/202686.2287.8485.4285.48154,72885.48
7/31/202685.2986.2683.7885.98205,53585.98
7/30/202685.2886.5084.6686.07140,70686.07
7/29/202685.6486.3684.5984.95140,48884.95
7/28/202686.3887.6985.6685.90133,86085.90
7/27/202684.9485.8584.1585.63193,25685.63
7/24/202684.6385.3983.7784.76159,44884.76
7/23/202684.4186.1382.8984.09138,19084.09
7/22/202684.6385.7284.2085.30139,51385.30
7/21/202683.4984.8183.2084.50156,23184.50
7/20/202683.9884.5483.0583.95117,08283.95
7/17/202685.4686.6483.9484.25146,41084.25
7/16/202683.1785.5883.1785.46184,12485.46
7/15/202681.9983.2281.8683.02142,36183.02
7/14/202682.3982.8581.4581.64102,56081.64
7/13/202681.9382.8981.3982.03101,61782.03
7/10/202680.8682.4280.8681.62117,63081.62
7/09/202680.6382.0079.4480.72161,05380.72
7/08/202681.2781.3979.7480.81146,55680.81
7/07/202682.6982.6981.2081.66117,06981.66
7/06/202682.7282.9581.5782.41137,69582.41
7/02/202681.9383.1181.5383.10116,33483.10
7/01/202681.4982.5280.9281.77169,46281.77
6/30/202681.0082.0980.5581.39213,72181.39
6/29/202682.0782.3880.2480.71209,40480.71
6/26/202682.9383.2580.6582.63658,20282.63
6/25/202682.8584.2980.8682.81229,54282.81
6/24/202681.8484.0281.2083.39189,12983.39
6/23/202682.4783.6981.6781.84179,23581.84
6/22/202682.4283.2282.0682.47140,61282.47
6/18/202683.7083.8482.2882.73323,42982.73
6/17/202683.3384.8382.8683.11173,52683.11
6/16/202685.8986.2383.3383.74177,27583.74