IOSP - Innospec Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201992.7493.8891.6292.1192.1184,900
Jul 16, 201992.1195.2891.5992.5692.5696,100
Jul 15, 201992.7792.8091.2992.1692.1670,300
Jul 12, 201991.9292.9191.1492.4092.4069,500
Jul 11, 201991.9591.9690.3791.5691.56113,100
Jul 10, 201993.5593.5591.4391.5691.56127,600
Jul 09, 201994.6594.7991.9492.6392.63124,300
Jul 08, 201993.8594.7193.3594.4894.48154,900
Jul 05, 201993.2794.2792.9294.2294.2247,000
Jul 03, 201992.6494.1092.2094.0294.0238,700
Jul 02, 201992.6793.0591.5192.4492.44161,000
Jul 01, 201990.8093.1890.6092.6592.65137,600
Jun 28, 201988.6191.5088.6191.2491.24974,300
Jun 27, 201985.9288.2685.4188.2388.23100,100
Jun 26, 201984.9685.6284.2085.3485.3495,700
Jun 25, 201984.2784.6682.9084.3684.36107,100
Jun 24, 201985.2885.6883.9183.9183.91102,000
Jun 21, 201986.4286.7085.0985.2885.28118,800
Jun 20, 201987.4187.4185.4486.9286.9280,300
Jun 19, 201987.1887.6486.1186.2186.21101,200
Jun 18, 201986.4787.9585.6787.3487.3469,400
Jun 17, 201985.7086.7084.8285.7585.75106,900
Jun 14, 201985.5086.2684.5885.6585.65107,100
Jun 13, 201985.0086.2984.7085.6185.6193,700
Jun 12, 201984.8085.4483.4385.1285.1285,000
Jun 11, 201985.4586.5584.5584.8084.8079,000
Jun 10, 201985.1886.9684.2784.6784.6768,500
Jun 07, 201984.2385.3784.0884.7384.7391,400
Jun 06, 201984.6586.2782.8183.9183.91101,900
Jun 05, 201985.2787.1384.0884.6584.6593,300
Jun 04, 201982.9985.6282.3985.4685.4675,700
Jun 03, 201980.7382.2480.6482.2182.2178,600
May 31, 201980.7883.3480.2880.7180.7184,600
May 30, 201983.0783.7181.4281.8781.8773,500
May 29, 201981.8783.1681.5382.8382.8379,500
May 28, 201981.6783.5380.6782.5382.5394,500
May 24, 201979.8081.5579.4581.3681.36165,900
May 23, 201981.0781.2178.0079.0779.0777,400
May 22, 201981.7382.2081.1881.8081.8066,300
May 21, 201981.1881.9180.3381.7381.73121,700
May 20, 201981.2982.3180.9080.9380.9383,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...