IOSP - Innospec Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Mar 27, 2019 82.45 83.60 81.66 82.91 82.41 88,000
Mar 26, 2019 81.90 83.43 81.81 82.68 82.18 127,900
Mar 25, 2019 79.85 81.96 79.64 81.45 80.96 145,200
Mar 22, 2019 82.57 83.31 79.23 79.91 79.43 122,000
Mar 21, 2019 81.59 83.71 81.19 83.03 82.53 165,800
Mar 20, 2019 82.02 83.20 81.10 81.60 81.11 100,200
Mar 19, 2019 83.79 84.12 81.96 82.13 81.63 95,600
Mar 18, 2019 82.74 83.61 81.58 83.39 82.89 71,600
Mar 15, 2019 82.76 84.14 80.43 82.65 82.15 208,300
Mar 14, 2019 83.44 84.13 82.52 82.76 82.26 76,700
Mar 13, 2019 84.31 84.62 82.11 83.48 82.97 70,500
Mar 12, 2019 84.57 85.18 83.64 83.74 83.23 108,700
Mar 11, 2019 83.22 84.60 81.84 84.58 84.07 83,600
Mar 08, 2019 82.59 83.55 82.42 82.78 82.28 44,600
Mar 07, 2019 84.10 84.35 81.86 83.32 82.82 72,800
Mar 06, 2019 84.30 86.53 83.04 83.99 83.48 117,600
Mar 05, 2019 83.23 84.69 83.08 83.99 83.48 92,400
Mar 04, 2019 82.79 84.05 82.23 83.38 82.88 139,900
Mar 01, 2019 82.39 83.57 81.50 82.76 82.26 121,100
Feb 28, 2019 82.14 82.85 81.30 81.86 81.36 92,600
Feb 27, 2019 81.16 82.39 80.69 82.15 81.65 83,600
Feb 26, 2019 81.94 82.33 80.50 81.28 80.79 82,700
Feb 25, 2019 81.20 82.36 81.07 81.78 81.29 101,500
Feb 22, 2019 81.69 81.69 79.96 81.07 80.58 123,100
Feb 21, 2019 78.79 82.16 77.56 80.99 80.50 132,500
Feb 20, 2019 72.83 79.53 72.83 78.22 77.75 146,500
Feb 19, 2019 73.90 75.98 73.63 75.37 74.91 63,200
Feb 15, 2019 73.27 74.24 73.00 73.94 73.49 64,800
Feb 14, 2019 74.38 74.83 72.49 72.65 72.21 102,800
Feb 13, 2019 73.10 74.35 72.84 73.89 73.44 63,000
Feb 12, 2019 73.11 73.45 71.71 72.76 72.32 135,200
Feb 11, 2019 72.33 73.69 71.42 73.51 73.07 51,500
Feb 08, 2019 72.30 72.30 70.90 72.16 71.72 36,400
Feb 07, 2019 72.06 72.92 70.99 71.80 71.37 66,300
Feb 06, 2019 74.65 74.65 71.68 72.63 72.19 76,600
Feb 05, 2019 71.43 72.34 71.35 71.86 71.43 54,600
Feb 04, 2019 70.93 71.56 69.65 71.33 70.90 68,800
Feb 01, 2019 70.42 71.85 70.33 70.94 70.51 108,200
Jan 31, 2019 69.12 70.36 68.78 70.27 69.84 63,000
Jan 30, 2019 69.11 69.89 68.28 69.49 69.07 90,700
Jan 29, 2019 68.26 69.37 68.11 68.74 68.32 47,400
Jan 28, 2019 67.98 68.79 67.66 68.23 67.82 81,000
Jan 25, 2019 67.99 69.69 67.99 68.72 68.30 50,300
Jan 24, 2019 66.19 67.56 66.04 67.50 67.09 84,100
Jan 23, 2019 66.66 68.08 65.79 66.18 65.78 103,200
Jan 22, 2019 66.32 66.82 65.43 66.31 65.91 88,600
Jan 18, 2019 66.05 68.15 66.05 67.14 66.73 116,900
Jan 17, 2019 64.07 66.07 64.07 65.98 65.58 101,400
Jan 16, 2019 62.50 64.76 62.50 64.26 63.87 191,000
Jan 15, 2019 62.20 62.52 61.37 62.34 61.96 60,400
Jan 14, 2019 61.87 63.02 61.50 62.19 61.81 59,600
Jan 11, 2019 62.50 63.39 62.11 62.36 61.98 65,300
Jan 10, 2019 63.66 63.66 62.14 62.90 62.52 107,600
Jan 09, 2019 62.61 63.25 61.90 62.67 62.29 63,600
Jan 08, 2019 62.92 62.92 61.60 62.18 61.80 242,500
Jan 07, 2019 62.63 63.63 61.61 62.30 61.92 59,700
Jan 04, 2019 61.21 63.32 60.95 62.76 62.38 58,200
Jan 03, 2019 61.60 62.64 60.04 60.21 59.85 85,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...