IOSP - Innospec Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 85.28 86.26 84.17 85.00 85.00 129,000
Aug 15, 2019 84.13 85.22 83.56 84.47 84.47 84,100
Aug 14, 2019 86.13 90.76 83.57 84.06 84.06 123,200
Aug 13, 2019 87.22 89.28 86.92 87.29 87.29 131,600
Aug 12, 2019 88.06 88.76 86.50 87.37 87.37 85,000
Aug 09, 2019 89.93 92.13 87.83 88.36 88.36 115,300
Aug 08, 2019 87.94 91.55 87.94 90.50 90.50 154,800
Aug 07, 2019 85.84 95.00 85.84 87.19 87.19 276,100
Aug 06, 2019 86.62 90.28 85.78 87.27 87.27 105,100
Aug 05, 2019 88.85 88.85 85.53 86.47 86.47 132,300
Aug 02, 2019 91.97 91.97 89.96 90.37 90.37 85,500
Aug 01, 2019 93.45 95.95 91.90 92.48 92.48 75,100
Jul 31, 2019 94.37 96.23 92.04 93.38 93.38 199,300
Jul 30, 2019 92.13 94.39 92.06 94.29 94.29 85,200
Jul 29, 2019 93.90 94.68 92.45 92.72 92.72 74,600
Jul 26, 2019 92.42 94.31 92.06 93.85 93.85 80,800
Jul 25, 2019 93.73 93.94 91.64 92.07 92.07 82,100
Jul 24, 2019 91.71 94.16 91.44 93.73 93.73 76,100
Jul 23, 2019 91.23 92.30 90.62 92.06 92.06 53,500
Jul 22, 2019 91.49 92.23 90.60 90.76 90.76 56,500
Jul 19, 2019 92.18 92.51 91.10 91.23 91.23 77,900
Jul 18, 2019 91.88 92.67 91.61 91.81 91.81 51,800
Jul 17, 2019 92.74 93.88 91.62 92.11 92.11 84,900
Jul 16, 2019 92.11 95.28 91.59 92.56 92.56 96,100
Jul 15, 2019 92.77 92.80 91.29 92.16 92.16 70,300
Jul 12, 2019 91.92 92.91 91.14 92.40 92.40 69,500
Jul 11, 2019 91.95 91.96 90.37 91.56 91.56 113,100
Jul 10, 2019 93.55 93.55 91.43 91.56 91.56 127,600
Jul 09, 2019 94.65 94.79 91.94 92.63 92.63 124,300
Jul 08, 2019 93.85 94.71 93.35 94.48 94.48 154,900
Jul 05, 2019 93.27 94.27 92.92 94.22 94.22 47,000
Jul 03, 2019 92.64 94.10 92.20 94.02 94.02 38,700
Jul 02, 2019 92.67 93.05 91.51 92.44 92.44 161,000
Jul 01, 2019 90.80 93.18 90.60 92.65 92.65 137,600
Jun 28, 2019 88.61 91.50 88.61 91.24 91.24 974,300
Jun 27, 2019 85.92 88.26 85.41 88.23 88.23 100,100
Jun 26, 2019 84.96 85.62 84.20 85.34 85.34 95,700
Jun 25, 2019 84.27 84.66 82.90 84.36 84.36 107,100
Jun 24, 2019 85.28 85.68 83.91 83.91 83.91 102,000
Jun 21, 2019 86.42 86.70 85.09 85.28 85.28 118,800
Jun 20, 2019 87.41 87.41 85.44 86.92 86.92 80,300
Jun 19, 2019 87.18 87.64 86.11 86.21 86.21 101,200
Jun 18, 2019 86.47 87.95 85.67 87.34 87.34 69,400
Jun 17, 2019 85.70 86.70 84.82 85.75 85.75 106,900
Jun 14, 2019 85.50 86.26 84.58 85.65 85.65 107,100
Jun 13, 2019 85.00 86.29 84.70 85.61 85.61 93,700
Jun 12, 2019 84.80 85.44 83.43 85.12 85.12 85,000
Jun 11, 2019 85.45 86.55 84.55 84.80 84.80 79,000
Jun 10, 2019 85.18 86.96 84.27 84.67 84.67 68,500
Jun 07, 2019 84.23 85.37 84.08 84.73 84.73 91,400
Jun 06, 2019 84.65 86.27 82.81 83.91 83.91 101,900
Jun 05, 2019 85.27 87.13 84.08 84.65 84.65 93,300
Jun 04, 2019 82.99 85.62 82.39 85.46 85.46 75,700
Jun 03, 2019 80.73 82.24 80.64 82.21 82.21 78,600
May 31, 2019 80.78 83.34 80.28 80.71 80.71 84,600
May 30, 2019 83.07 83.71 81.42 81.87 81.87 73,500
May 29, 2019 81.87 83.16 81.53 82.83 82.83 79,500
May 28, 2019 81.67 83.53 80.67 82.53 82.53 94,500
May 24, 2019 79.80 81.55 79.45 81.36 81.36 165,900
May 23, 2019 81.07 81.21 78.00 79.07 79.07 77,400
May 22, 2019 81.73 82.20 81.18 81.80 81.80 66,300
May 21, 2019 81.18 81.91 80.33 81.73 81.73 121,700
May 20, 2019 81.29 82.31 80.90 80.93 80.93 83,700
May 20, 2019 0.5 Dividend
May 17, 2019 82.99 83.96 81.78 82.61 82.11 135,400
May 16, 2019 83.17 84.42 82.54 83.50 82.99 98,700
May 15, 2019 81.30 82.98 81.20 82.66 82.16 111,200
May 14, 2019 82.17 82.39 81.02 81.85 81.35 86,900
May 13, 2019 84.57 84.99 81.39 81.71 81.22 108,600
May 10, 2019 84.96 85.90 83.86 85.77 85.25 98,700
May 09, 2019 85.57 86.39 83.64 84.95 84.44 176,500
May 08, 2019 85.77 88.84 84.87 86.39 85.87 159,000
May 07, 2019 85.12 85.43 83.54 84.11 83.60 101,200
May 06, 2019 84.65 86.19 83.90 86.07 85.55 133,600
May 03, 2019 83.35 85.73 82.85 85.50 84.98 65,700
May 02, 2019 82.14 83.24 81.43 82.95 82.45 49,400
May 01, 2019 84.91 86.19 82.06 82.23 81.73 167,400
Apr 30, 2019 84.13 84.94 83.42 84.82 84.31 115,300
Apr 29, 2019 83.64 84.06 82.77 83.99 83.48 38,800
Apr 26, 2019 82.18 83.52 81.28 83.52 83.01 81,800
Apr 25, 2019 84.19 84.19 81.09 82.19 81.69 65,500
Apr 24, 2019 84.61 85.13 84.12 84.39 83.88 57,100
Apr 23, 2019 83.68 85.65 83.24 84.76 84.25 58,300
Apr 22, 2019 84.67 86.47 83.44 83.82 83.31 39,600
Apr 18, 2019 85.49 87.86 84.68 84.86 84.35 55,400
Apr 17, 2019 85.76 85.76 84.53 85.59 85.07 56,000
Apr 16, 2019 84.74 85.62 84.71 85.33 84.81 67,400
Apr 15, 2019 84.79 85.35 84.10 84.40 83.89 48,300
Apr 12, 2019 83.54 85.18 82.15 84.90 84.39 62,200
Apr 11, 2019 85.29 85.29 84.39 84.70 84.19 60,300
Apr 10, 2019 84.97 85.96 84.51 85.01 84.50 154,000
Apr 09, 2019 84.90 85.50 84.05 84.54 84.03 70,900
Apr 08, 2019 84.49 85.57 83.88 85.12 84.60 51,300
Apr 05, 2019 85.44 86.43 84.27 84.55 84.04 111,900
Apr 04, 2019 85.04 85.61 84.63 85.34 84.82 76,600
Apr 03, 2019 84.43 85.75 84.43 84.98 84.47 126,100
Apr 02, 2019 83.99 84.92 83.07 84.01 83.50 67,900
Apr 01, 2019 84.01 84.46 83.01 83.75 83.24 128,200
Mar 29, 2019 84.39 85.20 82.90 83.35 82.85 140,700
Mar 28, 2019 83.17 84.52 82.49 83.76 83.25 73,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...