Innospec Inc. - Common Stock (IOSP)

80.57
+0.53 (0.66%)
NASDAQ · Last Trade: Jan 12th, 10:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/12/202679.8281.5279.4480.57113,77080.57
1/09/202679.9380.3278.1780.04113,21780.04
1/08/202678.0080.6977.3179.99196,90779.99
1/07/202678.6579.1077.3278.48162,47078.48
1/06/202677.9378.9377.4078.61279,96478.61
1/05/202676.0878.8976.0878.23215,90678.23
1/02/202676.7077.7075.4076.28141,65276.28
12/31/202577.9578.1276.4876.54127,54976.54
12/30/202578.3979.1977.5678.14121,45178.14
12/29/202578.5478.6478.0178.56105,35778.56
12/26/202578.0078.6477.3578.4083,06078.40
12/24/202578.5578.5577.9178.1245,24778.12
12/23/202577.7678.3577.3678.08122,24978.08
12/22/202577.4679.1977.4677.88145,77177.88
12/19/202578.8579.3277.4177.63886,98177.63
12/18/202579.1679.8178.7579.31426,73279.31
12/17/202577.8379.6276.5578.96373,77478.96
12/16/202578.2478.4477.5177.99266,05977.99
12/15/202578.3478.5477.4078.38248,49778.38
12/12/202578.9979.2977.9578.19194,65178.19
12/11/202578.9079.2078.0678.62558,63278.62
12/10/202576.1079.3975.8678.58377,10978.58
12/09/202574.9276.5274.9275.97327,55975.97
12/08/202575.1376.7874.5374.95243,41774.95
12/05/202573.7075.1973.6175.04230,64475.04
12/04/202574.7774.9373.7274.01116,10674.01
12/03/202574.3775.7573.1674.85202,18574.85
12/02/202574.2174.5372.9574.37285,94574.37
12/01/202574.2175.5773.9474.01344,91374.01
11/28/202574.4374.9474.0874.7696,52674.76
11/26/202574.0175.3873.4774.55780,71474.55
11/25/202571.6074.6071.4074.53275,33174.53
11/24/202571.8672.1570.1971.05628,22571.05
11/21/202570.7773.2270.1072.13257,48172.13
11/20/202571.6271.6970.1770.62211,68770.62
11/19/202571.0571.9970.4870.87250,87470.87
11/18/202571.7671.8870.3471.15250,00571.15
11/17/202573.7574.5872.0572.23233,45571.36
11/14/202574.5075.4773.5074.09145,19073.20
11/13/202574.5076.1574.2374.77132,61873.87
11/12/202575.4376.3174.8374.86227,48573.96
11/11/202575.3775.9575.0075.6689,77674.75
11/10/202577.0577.0574.6875.07200,72474.17
11/07/202573.3976.6173.3976.46249,80775.54
11/06/202573.7574.8873.0073.49351,47172.60
11/05/202571.8776.0071.0674.01275,49373.12
11/04/202573.2873.5872.0772.26212,70071.39
11/03/202573.5674.0571.8173.65209,86472.76
10/31/202572.3973.8572.0373.58175,46572.69
10/30/202573.4073.8572.3373.10210,37772.22
10/29/202574.7875.3372.7473.48241,17672.59
10/28/202575.1375.7374.3875.26167,90874.35
10/27/202576.5176.5175.0875.22101,97874.31
10/24/202576.0676.4775.2876.31129,99675.39
10/23/202576.1176.4475.0875.65109,10274.74
10/22/202574.6776.0674.6775.89153,42174.98
10/21/202574.1575.6473.3974.8498,46973.94
10/20/202574.3975.5273.8274.39141,32873.49
10/17/202573.9874.8173.6074.08116,92573.19
10/16/202574.9075.1373.9274.19165,91973.30
10/15/202574.8875.5874.3074.93126,50474.03
10/14/202573.6774.8873.5874.43111,49373.53
10/13/202574.6275.4274.1974.52123,41873.62