IOSP - Innospec Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201981.2982.3180.9080.9380.9382,362
May 20, 20190.5 Dividend
May 17, 201982.9983.9681.7882.6182.11135,400
May 16, 201983.1784.4282.5483.5082.9998,700
May 15, 201981.3082.9881.2082.6682.16111,200
May 14, 201982.1782.3981.0281.8581.3586,900
May 13, 201984.5784.9981.3981.7181.22108,600
May 10, 201984.9685.9083.8685.7785.2598,700
May 09, 201985.5786.3983.6484.9584.44176,500
May 08, 201985.7788.8484.8786.3985.87159,000
May 07, 201985.1285.4383.5484.1183.60101,200
May 06, 201984.6586.1983.9086.0785.55133,600
May 03, 201983.3585.7382.8585.5084.9865,700
May 02, 201982.1483.2481.4382.9582.4549,400
May 01, 201984.9186.1982.0682.2381.73167,400
Apr 30, 201984.1384.9483.4284.8284.31115,300
Apr 29, 201983.6484.0682.7783.9983.4838,800
Apr 26, 201982.1883.5281.2883.5283.0181,800
Apr 25, 201984.1984.1981.0982.1981.6965,500
Apr 24, 201984.6185.1384.1284.3983.8857,100
Apr 23, 201983.6885.6583.2484.7684.2558,300
Apr 22, 201984.6786.4783.4483.8283.3139,600
Apr 18, 201985.4987.8684.6884.8684.3555,400
Apr 17, 201985.7685.7684.5385.5985.0756,000
Apr 16, 201984.7485.6284.7185.3384.8167,400
Apr 15, 201984.7985.3584.1084.4083.8948,300
Apr 12, 201983.5485.1882.1584.9084.3962,200
Apr 11, 201985.2985.2984.3984.7084.1960,300
Apr 10, 201984.9785.9684.5185.0184.50154,000
Apr 09, 201984.9085.5084.0584.5484.0370,900
Apr 08, 201984.4985.5783.8885.1284.6051,300
Apr 05, 201985.4486.4384.2784.5584.04111,900
Apr 04, 201985.0485.6184.6385.3484.8276,600
Apr 03, 201984.4385.7584.4384.9884.47126,100
Apr 02, 201983.9984.9283.0784.0183.5067,900
Apr 01, 201984.0184.4683.0183.7583.24128,200
Mar 29, 201984.3985.2082.9083.3582.85140,700
Mar 28, 201983.1784.5282.4983.7683.2573,200
Mar 27, 201982.4583.6081.6682.9182.4188,000
Mar 26, 201981.9083.4381.8182.6882.18127,900
Mar 25, 201979.8581.9679.6481.4580.96145,200
Mar 22, 201982.5783.3179.2379.9179.43122,000
Mar 21, 201981.5983.7181.1983.0382.53165,800
Mar 20, 201982.0283.2081.1081.6081.11100,200
Mar 19, 201983.7984.1281.9682.1381.6395,600
Mar 18, 201982.7483.6181.5883.3982.8971,600
Mar 15, 201982.7684.1480.4382.6582.15208,300
Mar 14, 201983.4484.1382.5282.7682.2676,700
Mar 13, 201984.3184.6282.1183.4882.9770,500
Mar 12, 201984.5785.1883.6483.7483.23108,700
Mar 11, 201983.2284.6081.8484.5884.0783,600
Mar 08, 201982.5983.5582.4282.7882.2844,600
Mar 07, 201984.1084.3581.8683.3282.8272,800
Mar 06, 201984.3086.5383.0483.9983.48117,600
Mar 05, 201983.2384.6983.0883.9983.4892,400
Mar 04, 201982.7984.0582.2383.3882.88139,900
Mar 01, 201982.3983.5781.5082.7682.26121,100
Feb 28, 201982.1482.8581.3081.8681.3692,600
Feb 27, 201981.1682.3980.6982.1581.6583,600
Feb 26, 201981.9482.3380.5081.2880.7982,700
Feb 25, 201981.2082.3681.0781.7881.29101,500
Feb 22, 201981.6981.6979.9681.0780.58123,100
Feb 21, 201978.7982.1677.5680.9980.50132,500
Feb 20, 201972.8379.5372.8378.2277.75146,500
Feb 19, 201973.9075.9873.6375.3774.9163,200
Feb 15, 201973.2774.2473.0073.9473.4964,800
Feb 14, 201974.3874.8372.4972.6572.21102,800
Feb 13, 201973.1074.3572.8473.8973.4463,000
Feb 12, 201973.1173.4571.7172.7672.32135,200
Feb 11, 201972.3373.6971.4273.5173.0751,500
Feb 08, 201972.3072.3070.9072.1671.7236,400
Feb 07, 201972.0672.9270.9971.8071.3766,300
Feb 06, 201974.6574.6571.6872.6372.1976,600
Feb 05, 201971.4372.3471.3571.8671.4354,600
Feb 04, 201970.9371.5669.6571.3370.9068,800
Feb 01, 201970.4271.8570.3370.9470.51108,200
Jan 31, 201969.1270.3668.7870.2769.8463,000
Jan 30, 201969.1169.8968.2869.4969.0790,700
Jan 29, 201968.2669.3768.1168.7468.3247,400
Jan 28, 201967.9868.7967.6668.2367.8281,000
Jan 25, 201967.9969.6967.9968.7268.3050,300
Jan 24, 201966.1967.5666.0467.5067.0984,100
Jan 23, 201966.6668.0865.7966.1865.78103,200
Jan 22, 201966.3266.8265.4366.3165.9188,600
Jan 18, 201966.0568.1566.0567.1466.73116,900
Jan 17, 201964.0766.0764.0765.9865.58101,400
Jan 16, 201962.5064.7662.5064.2663.87191,000
Jan 15, 201962.2062.5261.3762.3461.9660,400
Jan 14, 201961.8763.0261.5062.1961.8159,600
Jan 11, 201962.5063.3962.1162.3661.9865,300
Jan 10, 201963.6663.6662.1462.9062.52107,600
Jan 09, 201962.6163.2561.9062.6762.2963,600
Jan 08, 201962.9262.9261.6062.1861.80242,500
Jan 07, 201962.6363.6361.6162.3061.9259,700
Jan 04, 201961.2163.3260.9562.7662.3858,200
Jan 03, 201961.6062.6460.0460.2159.8585,600
Jan 02, 201960.5462.9956.9461.7761.4086,800
Dec 31, 201861.8762.2160.6561.7661.3970,000
Dec 28, 201860.2862.4659.3061.3060.93137,400
Dec 27, 201858.6560.2157.9460.2159.8592,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...