NasdaqGS - Delayed Quote USD

Innospec Inc. (IOSP)

121.66 -0.62 (-0.51%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 122.08 123.12 121.53 121.66 121.66 88,900
Apr 19, 2024 120.34 122.84 120.34 122.28 122.28 67,100
Apr 18, 2024 120.66 121.92 119.58 120.82 120.82 69,200
Apr 17, 2024 121.77 122.21 120.38 120.52 120.52 76,600
Apr 16, 2024 120.83 121.61 120.20 120.97 120.97 50,100
Apr 15, 2024 122.98 122.98 121.02 121.79 121.79 56,300
Apr 12, 2024 123.21 123.95 121.30 122.66 122.66 75,300
Apr 11, 2024 122.77 124.18 121.33 124.00 124.00 80,200
Apr 10, 2024 122.62 124.18 121.26 122.18 122.18 80,900
Apr 9, 2024 124.71 125.91 124.26 125.60 125.60 40,100
Apr 8, 2024 125.30 127.40 124.15 124.35 124.35 55,100
Apr 5, 2024 123.29 124.78 122.83 124.77 124.77 71,900
Apr 4, 2024 126.81 126.81 123.77 123.77 123.77 70,900
Apr 3, 2024 124.43 126.79 124.41 125.75 125.75 91,300
Apr 2, 2024 125.76 126.43 123.72 125.52 125.52 91,400
Apr 1, 2024 129.02 129.02 125.42 126.35 126.35 71,700
Mar 28, 2024 130.01 130.90 128.59 128.94 128.94 73,300
Mar 27, 2024 130.01 131.18 128.81 129.55 129.55 81,300
Mar 26, 2024 128.50 129.15 127.71 128.86 128.86 97,000
Mar 25, 2024 127.40 127.75 126.69 127.53 127.53 87,300
Mar 22, 2024 127.15 127.50 126.43 127.11 127.11 73,700
Mar 21, 2024 126.50 127.62 125.30 127.62 127.62 87,900
Mar 20, 2024 123.49 126.40 123.09 125.73 125.73 63,000
Mar 19, 2024 121.50 128.60 121.50 123.55 123.55 134,000
Mar 18, 2024 122.07 123.71 121.26 121.50 121.50 146,900
Mar 15, 2024 121.61 123.55 121.25 122.07 122.07 368,900
Mar 14, 2024 124.33 124.53 121.62 122.67 122.67 108,900
Mar 13, 2024 124.26 126.02 123.96 124.33 124.33 60,200
Mar 12, 2024 125.29 125.98 124.03 124.75 124.75 63,300
Mar 11, 2024 125.69 126.04 124.76 125.81 125.81 68,900
Mar 8, 2024 126.97 128.17 125.63 125.97 125.97 58,100
Mar 7, 2024 124.81 126.56 123.30 125.97 125.97 89,000
Mar 6, 2024 124.03 124.36 122.60 123.80 123.80 55,800
Mar 5, 2024 124.64 125.48 122.67 122.98 122.98 64,800
Mar 4, 2024 125.37 126.09 124.48 124.90 124.90 72,100
Mar 1, 2024 124.88 127.34 124.36 125.37 125.37 131,100
Feb 29, 2024 124.75 125.31 123.35 124.27 124.27 65,900
Feb 28, 2024 123.34 124.22 122.53 123.10 123.10 69,600
Feb 27, 2024 125.26 125.79 123.42 124.43 124.43 83,900
Feb 26, 2024 124.66 126.10 124.05 125.13 125.13 98,800
Feb 23, 2024 123.67 125.28 123.03 124.74 124.74 99,200
Feb 22, 2024 123.12 124.53 121.41 123.96 123.96 116,000
Feb 21, 2024 123.46 124.25 122.79 123.50 123.50 55,600
Feb 20, 2024 123.06 124.44 122.53 123.36 123.36 79,600
Feb 16, 2024 125.03 126.47 120.09 124.44 124.44 87,700
Feb 15, 2024 121.42 125.80 121.42 125.66 125.66 100,600
Feb 14, 2024 120.00 120.82 116.15 120.25 120.25 145,200
Feb 13, 2024 117.90 119.78 116.04 117.06 117.06 137,300
Feb 12, 2024 119.10 121.75 119.10 120.84 120.84 97,600
Feb 9, 2024 118.12 119.27 115.99 118.90 118.90 90,600
Feb 8, 2024 116.39 118.29 116.39 118.09 118.09 69,700
Feb 7, 2024 115.66 117.02 115.14 116.41 116.41 82,800
Feb 6, 2024 114.95 116.42 114.95 115.86 115.86 72,800
Feb 5, 2024 114.91 115.40 114.16 114.80 114.80 124,600
Feb 2, 2024 116.67 117.25 115.89 116.35 116.35 56,500
Feb 1, 2024 116.94 117.91 115.54 117.75 117.75 70,400
Jan 31, 2024 119.55 119.55 115.40 116.11 116.11 106,800
Jan 30, 2024 118.70 119.53 118.31 119.30 119.30 52,600
Jan 29, 2024 118.17 119.06 117.34 119.06 119.06 98,900
Jan 26, 2024 119.40 120.20 117.45 118.49 118.49 63,900
Jan 25, 2024 119.10 119.10 117.42 118.45 118.45 94,700
Jan 24, 2024 120.58 120.58 117.42 117.69 117.69 70,300
Jan 23, 2024 121.49 122.66 119.32 119.36 119.36 68,800
Jan 22, 2024 117.73 120.33 117.73 120.05 120.05 71,900
Jan 19, 2024 117.75 117.75 116.00 117.63 117.63 81,100
Jan 18, 2024 115.82 117.50 114.97 117.23 117.23 95,500
Jan 17, 2024 114.52 115.70 114.45 115.36 115.36 67,200
Jan 16, 2024 116.24 116.97 115.74 115.99 115.99 89,300
Jan 12, 2024 117.35 117.38 115.66 117.23 117.23 85,200
Jan 11, 2024 115.37 116.30 114.36 115.51 115.51 81,900
Jan 10, 2024 115.59 116.23 114.31 116.07 116.07 84,600
Jan 9, 2024 116.93 118.00 115.34 115.46 115.46 134,200
Jan 8, 2024 118.50 118.74 117.79 118.40 118.40 105,600
Jan 5, 2024 119.09 120.59 118.74 118.95 118.95 140,800
Jan 4, 2024 121.61 122.15 119.47 119.98 119.98 105,900
Jan 3, 2024 121.81 123.71 120.34 121.32 121.32 141,900
Jan 2, 2024 122.46 123.64 121.88 122.17 122.17 97,700
Dec 29, 2023 124.72 125.05 122.65 123.24 123.24 74,500
Dec 28, 2023 124.16 124.74 123.00 124.57 124.57 56,700
Dec 27, 2023 125.58 125.87 123.94 124.88 124.88 58,500
Dec 26, 2023 124.72 125.67 124.33 125.14 125.14 54,100
Dec 22, 2023 123.88 125.40 123.41 123.89 123.89 88,800
Dec 21, 2023 122.64 123.55 121.31 122.94 122.94 65,600
Dec 20, 2023 122.88 125.29 121.11 121.56 121.56 162,600
Dec 19, 2023 120.67 123.41 119.93 122.73 122.73 187,000
Dec 18, 2023 120.72 120.96 118.17 119.49 119.49 131,300
Dec 15, 2023 119.36 120.44 117.97 119.87 119.87 456,200
Dec 14, 2023 115.55 118.55 115.51 117.86 117.86 143,500
Dec 13, 2023 109.80 114.74 109.08 113.92 113.92 103,900
Dec 12, 2023 111.84 112.20 109.31 109.71 109.71 83,900
Dec 11, 2023 110.03 111.06 109.00 110.88 110.88 63,200
Dec 8, 2023 110.30 111.55 108.79 109.58 109.58 62,500
Dec 7, 2023 108.35 110.63 108.00 110.63 110.63 64,200
Dec 6, 2023 109.13 110.50 108.34 108.38 108.38 65,800
Dec 5, 2023 108.21 108.37 106.97 108.33 108.33 71,200
Dec 4, 2023 106.47 109.42 106.10 108.32 108.32 80,300
Dec 1, 2023 105.25 107.61 104.33 107.07 107.07 60,400
Nov 30, 2023 105.39 106.02 104.30 105.07 105.07 80,000
Nov 29, 2023 106.46 106.77 104.68 104.87 104.87 48,900
Nov 28, 2023 105.96 106.04 104.87 105.55 105.55 51,700
Nov 27, 2023 105.83 106.51 105.43 105.99 105.99 97,800
Nov 24, 2023 106.12 107.21 106.00 106.43 106.43 43,900
Nov 22, 2023 107.48 107.48 105.58 105.94 105.94 64,900
Nov 21, 2023 107.71 108.30 106.54 106.57 106.57 81,200
Nov 20, 2023 108.36 109.28 107.53 108.47 108.47 73,400
Nov 17, 2023 0.72 Dividend
Nov 17, 2023 108.56 109.99 108.07 108.46 108.46 92,800
Nov 16, 2023 108.66 109.19 107.38 108.76 108.04 60,400
Nov 15, 2023 108.39 110.24 108.32 109.26 108.54 70,200
Nov 14, 2023 105.91 109.42 105.91 108.92 108.20 83,100
Nov 13, 2023 100.77 103.54 100.77 103.43 102.75 52,900
Nov 10, 2023 101.25 102.83 100.91 101.52 100.85 114,300
Nov 9, 2023 101.60 102.51 100.51 100.92 100.25 125,700
Nov 8, 2023 101.23 103.08 100.91 101.43 100.76 58,900
Nov 7, 2023 99.97 99.99 98.55 99.47 98.81 55,900
Nov 6, 2023 100.23 101.37 99.43 100.72 100.05 64,600
Nov 3, 2023 99.39 101.27 98.79 100.35 99.69 78,300
Nov 2, 2023 98.64 98.87 97.54 98.32 97.67 101,800
Nov 1, 2023 98.39 98.91 96.92 97.81 97.16 48,200
Oct 31, 2023 97.64 98.38 97.42 98.00 97.35 37,900
Oct 30, 2023 97.12 97.94 96.89 97.61 96.96 41,400
Oct 27, 2023 97.30 97.78 96.01 96.36 95.72 61,600
Oct 26, 2023 97.90 98.28 96.85 97.57 96.92 45,500
Oct 25, 2023 96.36 97.70 95.70 97.40 96.76 66,200
Oct 24, 2023 97.55 97.63 96.55 96.92 96.28 45,600
Oct 23, 2023 97.86 98.16 96.65 96.77 96.13 60,100
Oct 20, 2023 98.67 99.19 97.96 98.01 97.36 72,000
Oct 19, 2023 99.83 100.37 98.04 98.28 97.63 64,300
Oct 18, 2023 100.22 100.38 99.08 99.82 99.16 49,000
Oct 17, 2023 99.01 101.66 99.01 100.83 100.16 75,800
Oct 16, 2023 99.53 100.48 98.78 99.09 98.43 49,600
Oct 13, 2023 100.00 100.34 98.27 98.74 98.09 47,500
Oct 12, 2023 101.75 101.75 98.75 99.58 98.92 46,100
Oct 11, 2023 101.97 103.36 100.62 101.26 100.59 57,900
Oct 10, 2023 102.78 103.46 101.99 102.13 101.45 64,100
Oct 9, 2023 100.29 102.87 100.29 102.28 101.60 50,800
Oct 6, 2023 100.27 102.21 100.04 101.15 100.48 62,600
Oct 5, 2023 100.33 102.33 99.70 100.58 99.91 69,100
Oct 4, 2023 100.89 101.56 99.31 100.77 100.10 62,300
Oct 3, 2023 100.17 101.20 100.00 100.39 99.73 66,000
Oct 2, 2023 101.72 101.72 99.79 100.48 99.81 86,400
Sep 29, 2023 103.58 103.58 101.75 102.20 101.52 84,500
Sep 28, 2023 102.38 104.03 102.34 103.23 102.55 100,600
Sep 27, 2023 100.42 102.54 100.05 101.98 101.30 83,500
Sep 26, 2023 101.83 101.89 99.08 99.82 99.16 74,200
Sep 25, 2023 101.05 102.02 100.50 101.94 101.27 96,200
Sep 22, 2023 101.21 102.58 100.94 101.68 101.01 52,200
Sep 21, 2023 101.13 101.75 100.11 101.13 100.46 73,800
Sep 20, 2023 104.04 104.06 101.18 101.42 100.75 82,500
Sep 19, 2023 105.63 105.97 103.18 103.34 102.66 65,800
Sep 18, 2023 107.22 107.22 104.99 105.44 104.74 54,200
Sep 15, 2023 107.47 109.25 106.33 106.84 106.13 386,400
Sep 14, 2023 108.38 108.43 107.01 107.50 106.79 87,300
Sep 13, 2023 106.57 107.42 105.78 107.19 106.48 106,600
Sep 12, 2023 104.80 106.54 104.58 106.51 105.80 94,000
Sep 11, 2023 104.37 105.41 104.05 104.67 103.98 78,200
Sep 8, 2023 103.97 104.70 103.10 103.62 102.93 65,500
Sep 7, 2023 104.44 105.04 103.05 104.24 103.55 117,400
Sep 6, 2023 103.58 104.43 102.12 104.36 103.67 93,700
Sep 5, 2023 108.49 108.49 102.36 102.79 102.11 119,100
Sep 1, 2023 108.35 110.63 108.35 109.12 108.40 83,700
Aug 31, 2023 108.63 108.88 107.25 107.42 106.71 59,300
Aug 30, 2023 107.32 109.22 107.32 108.67 107.95 47,400
Aug 29, 2023 105.62 107.54 105.62 107.53 106.82 62,300
Aug 28, 2023 103.85 106.26 103.85 105.89 105.19 77,100
Aug 25, 2023 103.29 104.02 102.71 103.53 102.84 61,300
Aug 24, 2023 103.15 104.29 102.56 103.21 102.53 95,600
Aug 23, 2023 103.55 104.04 102.95 103.82 103.13 71,800
Aug 22, 2023 104.90 104.90 103.36 103.55 102.86 51,900
Aug 21, 2023 106.31 106.31 104.29 104.62 103.93 72,300
Aug 18, 2023 103.97 106.63 103.97 106.48 105.78 98,900
Aug 17, 2023 104.65 105.57 104.10 104.46 103.77 65,300
Aug 16, 2023 104.70 105.44 103.34 104.09 103.40 95,100
Aug 15, 2023 105.51 105.79 104.16 105.03 104.33 58,200
Aug 14, 2023 107.23 107.37 105.55 106.54 105.83 79,900
Aug 11, 2023 110.13 111.91 107.76 108.09 107.37 113,900
Aug 10, 2023 107.91 110.16 107.00 109.90 109.17 87,000
Aug 9, 2023 106.59 108.25 104.50 107.25 106.54 122,800
Aug 8, 2023 105.76 105.76 103.96 104.04 103.35 111,200
Aug 7, 2023 107.04 109.02 106.67 106.71 106.00 57,900
Aug 4, 2023 107.71 108.21 106.60 107.02 106.31 53,400
Aug 3, 2023 107.85 108.68 106.94 107.64 106.93 49,600
Aug 2, 2023 106.78 107.86 106.49 107.72 107.01 44,500
Aug 1, 2023 106.82 108.63 105.87 107.88 107.17 55,800
Jul 31, 2023 105.86 107.92 105.84 107.14 106.43 68,600
Jul 28, 2023 107.38 110.33 105.80 105.80 105.10 102,900
Jul 27, 2023 108.60 108.60 105.48 106.41 105.71 80,700
Jul 26, 2023 108.15 109.87 108.15 108.39 107.67 61,600
Jul 25, 2023 107.35 109.17 106.12 108.64 107.92 96,500
Jul 24, 2023 105.66 107.79 105.19 107.37 106.66 74,700
Jul 21, 2023 105.60 106.81 105.28 105.52 104.82 104,700
Jul 20, 2023 104.06 105.52 103.20 105.50 104.80 79,900
Jul 19, 2023 102.95 103.64 101.86 103.47 102.79 81,800
Jul 18, 2023 100.88 103.15 100.88 102.90 102.22 55,100
Jul 17, 2023 100.87 101.51 100.71 100.73 100.06 81,000
Jul 14, 2023 101.46 101.51 99.80 101.22 100.55 53,200
Jul 13, 2023 101.78 102.23 101.08 101.90 101.23 83,200
Jul 12, 2023 100.66 102.25 100.11 101.44 100.77 59,100
Jul 11, 2023 99.47 100.15 98.14 99.29 98.63 55,200
Jul 10, 2023 98.62 100.50 98.53 99.02 98.36 53,800
Jul 7, 2023 98.33 99.88 98.30 98.95 98.29 96,700
Jul 6, 2023 98.49 98.94 97.15 98.35 97.70 59,000
Jul 5, 2023 101.25 101.25 99.11 99.35 98.69 80,100
Jul 3, 2023 100.06 101.93 100.06 101.55 100.88 23,600
Jun 30, 2023 101.51 101.57 100.13 100.44 99.78 100,600
Jun 29, 2023 98.83 101.13 98.83 100.62 99.95 46,500
Jun 28, 2023 98.86 98.89 97.26 98.74 98.09 37,200
Jun 27, 2023 98.36 99.44 97.37 98.67 98.02 56,600
Jun 26, 2023 97.05 98.97 96.85 98.07 97.42 61,100
Jun 23, 2023 96.88 98.07 96.30 97.05 96.41 169,600
Jun 22, 2023 98.57 98.57 97.15 98.29 97.64 73,500
Jun 21, 2023 98.54 99.56 98.00 98.84 98.19 66,000
Jun 20, 2023 100.39 100.39 98.55 98.85 98.20 77,000
Jun 16, 2023 101.75 102.51 99.32 101.07 100.40 263,700
Jun 15, 2023 99.42 100.97 99.02 100.89 100.22 78,900
Jun 14, 2023 100.94 100.97 99.09 99.40 98.74 80,300
Jun 13, 2023 99.57 101.37 99.57 100.39 99.73 76,000
Jun 12, 2023 100.02 100.86 98.98 99.26 98.60 68,700
Jun 9, 2023 100.94 100.94 98.85 99.96 99.30 51,300
Jun 8, 2023 102.60 102.60 100.38 101.52 100.85 67,900
Jun 7, 2023 99.58 103.28 99.09 102.67 101.99 112,200
Jun 6, 2023 96.31 99.95 96.20 99.19 98.53 77,400
Jun 5, 2023 98.74 99.96 94.14 96.62 95.98 92,500
Jun 2, 2023 95.18 99.81 95.08 99.56 98.90 84,300
Jun 1, 2023 92.69 94.36 91.74 93.74 93.12 55,000
May 31, 2023 94.09 94.58 92.29 92.36 91.75 126,600
May 30, 2023 94.87 94.93 94.01 94.14 93.52 44,400
May 26, 2023 95.09 96.39 94.12 94.96 94.33 57,300
May 25, 2023 96.57 97.83 94.22 95.09 94.46 93,500
May 24, 2023 99.03 99.03 96.75 96.96 96.32 95,700
May 23, 2023 99.18 101.10 97.60 99.49 98.83 100,200
May 22, 2023 99.15 99.69 98.36 99.04 98.38 51,200
May 19, 2023 0.69 Dividend
May 19, 2023 99.29 99.98 98.53 98.70 98.05 84,200
May 18, 2023 98.06 98.79 97.47 98.76 97.42 66,900
May 17, 2023 96.67 97.90 96.18 97.90 96.57 82,400
May 16, 2023 97.03 97.03 95.94 96.57 95.26 80,900
May 15, 2023 97.41 98.11 96.88 97.45 96.13 51,300
May 12, 2023 97.11 97.70 95.99 97.18 95.86 99,800
May 11, 2023 95.87 96.73 95.57 96.51 95.20 46,600
May 10, 2023 98.13 98.13 96.00 96.75 95.44 57,000
May 9, 2023 98.36 98.36 96.85 96.89 95.58 69,000
May 8, 2023 100.47 100.78 98.20 98.36 97.03 43,500
May 5, 2023 102.06 102.40 99.56 99.68 98.33 86,900
May 4, 2023 106.18 106.18 97.50 100.22 98.86 174,700
May 3, 2023 100.08 101.17 98.44 98.83 97.49 161,200
May 2, 2023 100.19 100.44 98.10 99.64 98.29 68,900
May 1, 2023 101.35 102.78 100.76 100.92 99.55 40,500
Apr 28, 2023 100.95 102.78 100.86 101.63 100.25 56,000
Apr 27, 2023 100.20 101.17 99.16 100.84 99.47 67,000
Apr 26, 2023 100.91 101.63 99.71 100.14 98.78 49,400
Apr 25, 2023 103.84 103.84 101.53 101.66 100.28 58,500
Apr 24, 2023 104.38 105.61 104.22 104.95 103.53 67,900

Related Tickers

KOP Koppers Holdings Inc.
52.97
-0.58%
 
KWR Quaker Chemical Corporation
189.01
-0.78%
 
HWKN Hawkins, Inc.
75.96
+1.78%
 
MTX Minerals Technologies Inc.
71.35
-0.36%
 
ALB-PA Albemarle Corporation
51.94
+0.89%
 
SCL Stepan Company
84.75
+0.69%
 
FUL H.B. Fuller Company
76.52
-0.56%
 
OEC Orion S.A.
23.75
-1.41%
 
SXT Sensient Technologies Corporation
68.97
-0.25%
 
ODC Oil-Dri Corporation of America
69.60
+0.78%