Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Innospec Inc. - Common Stock (IOSP)

81.39
+0.68 (0.84%)
NASDAQ· Last Trade: Jul 1st, 3:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/15/202686.7087.8284.9285.11234,87785.11
6/12/202686.2287.3486.0186.59205,07686.59
6/11/202683.7285.9483.0885.86183,41985.86
6/10/202683.2383.9982.9583.35233,79883.35
6/09/202682.0483.3281.8982.83196,37782.83
6/08/202680.8581.8980.7781.38106,80581.38
6/05/202680.6082.0880.0780.68120,34280.68
6/04/202681.0881.5080.1380.65171,76080.65
6/03/202681.4782.6380.5380.60364,79080.60
6/02/202681.6282.7980.3481.65123,61981.65
6/01/202682.1082.1480.9981.93155,54781.93
5/29/202682.0083.3280.7382.94275,01382.94
5/28/202681.8082.3281.2082.29116,61682.29
5/27/202681.9682.6181.7082.29151,18482.29
5/26/202679.8782.0679.8781.96151,03881.96
5/22/202678.9179.7578.4779.58199,30279.58
5/21/202677.9078.9276.8078.73187,79778.73
5/20/202676.8778.7876.1678.66231,13678.66
5/19/202678.0078.1376.5276.87163,29976.87
5/18/202678.2579.6878.1579.05167,32878.13
5/15/202679.5079.9377.6978.15304,62777.24
5/14/202680.3380.8979.5980.00232,27679.07
5/13/202680.4780.7378.7979.69366,84578.76
5/12/202680.9581.3578.9880.44218,03379.50
5/11/202680.5582.6180.4180.82254,39579.88
5/08/202678.8281.0077.9480.55680,30479.61
5/07/202677.9179.0376.5976.64197,57475.75
5/06/202679.3679.3677.4777.67245,74576.77
5/05/202677.2679.1977.2678.19160,91977.28
5/04/202676.4977.2075.1376.48155,30075.59
5/01/202676.9477.3775.5776.83290,19175.94
4/30/202675.0976.6274.6476.26193,74375.37
4/29/202676.1176.5375.4575.61174,11974.73
4/28/202677.8178.0276.4576.64119,95475.75
4/27/202676.8278.0276.3977.68203,40376.78
4/24/202676.4677.2975.8177.15153,08676.25
4/23/202675.2576.8275.0076.66145,31575.77
4/22/202675.7576.1274.8674.97153,86074.10
4/21/202675.3575.7874.8575.47117,18974.59
4/20/202675.9576.4375.1175.48124,69374.60
4/17/202675.4777.9075.4776.19174,61575.30
4/16/202674.4876.2274.4875.09155,01074.22
4/15/202674.8375.7871.1974.66230,01973.79
4/14/202676.5776.6275.1075.22196,53974.34
4/13/202675.6076.5774.2976.57203,34075.68
4/10/202675.6876.1775.0275.66128,46274.78
4/09/202675.0576.8674.5375.83255,27674.95
4/08/202674.0475.9374.0375.76284,33574.88
4/07/202671.9673.0071.5072.88213,42272.03
4/06/202673.7773.8371.9472.24164,70971.40
4/02/202673.2074.1972.6673.79263,05272.93
4/01/202673.2274.2973.0673.60213,89772.74