Innospec Inc. Common Stockのデータ

Innospec Inc. Common Stockの基本情報

名前 Innospec Inc. Common Stock
ティッカー IOSP
国 United States
上場年 nan
セクター Basic Industries

Innospec Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 100.75 97.4 100.49 97.4 100900.0 97.4
2021-02-12 100.49 99.23 99.31 100.08 60700.0 100.08
2021-02-11 100.26 97.31 99.62 99.95 69900.0 99.95
2021-02-10 101.12 98.75 100.56 98.92 65800.0 98.92
2021-02-09 101.02 98.15 99.46 99.93 106700.0 99.93
2021-02-08 99.45 95.11 95.77 99.31 85800.0 99.31
2021-02-05 96.12 93.68 96.12 94.59 74800.0 94.59
2021-02-04 95.08 92.27 93.1 94.78 96900.0 94.78
2021-02-03 93.3 90.41 91.49 92.85 87200.0 92.85
2021-02-02 92.77 90.02 91.7 91.86 75800.0 91.86
2021-02-01 90.89 86.93 87.98 90.37 107900.0 90.37
2021-01-29 91.32 87.3 91.2 87.79 99200.0 87.79
2021-01-28 93.04 90.54 92.76 91.49 138400.0 91.49
2021-01-27 92.77 89.58 91.71 91.24 131500.0 91.24
2021-01-26 95.95 93.42 95.95 93.67 70600.0 93.67
2021-01-25 97.09 93.27 95.91 94.92 63200.0 94.92
2021-01-22 96.77 93.19 94.18 96.61 127700.0 96.61
2021-01-21 97.27 94.89 97.27 95.51 72400.0 95.51
2021-01-20 99.94 96.06 97.54 97.45 74200.0 97.45
2021-01-19 100.0 96.93 98.27 97.5 76500.0 97.5
2021-01-15 99.58 96.93 98.83 97.27 98100.0 97.27
2021-01-14 101.53 99.53 99.53 99.82 87000.0 99.82
2021-01-13 101.12 98.16 101.12 98.69 106900.0 98.69
2021-01-12 102.84 98.96 98.96 102.45 77300.0 102.45
2021-01-11 100.71 95.98 96.3 98.11 90300.0 98.11
2021-01-08 102.55 96.74 101.57 97.85 288800.0 97.85
2021-01-07 100.68 96.4 99.26 100.56 103000.0 100.56
2021-01-06 99.58 93.51 94.16 98.98 189100.0 98.98
2021-01-05 93.56 89.93 89.93 92.34 91700.0 92.34
2021-01-04 92.54 88.64 91.28 89.56 120700.0 89.56
2020-12-31 91.27 89.67 90.25 90.73 74800.0 90.73
2020-12-30 90.49 87.84 87.84 90.27 74500.0 90.27
2020-12-29 90.25 88.23 90.25 88.65 63200.0 88.65
2020-12-28 91.55 89.79 90.5 90.43 76300.0 90.43
2020-12-24 89.89 88.25 89.32 89.54 29500.0 89.54
2020-12-23 89.23 87.46 87.46 88.7 79800.0 88.7
2020-12-22 87.91 86.36 86.7 86.92 60800.0 86.92
2020-12-21 88.85 85.76 86.68 86.61 73400.0 86.61
2020-12-18 91.79 88.0 91.22 88.55 697500.0 88.55
2020-12-17 91.01 88.05 88.84 90.6 130200.0 90.6
2020-12-16 89.54 87.59 89.05 88.2 147200.0 88.2
2020-12-15 89.66 85.71 85.71 88.43 172400.0 88.43
2020-12-14 87.13 85.07 86.26 85.13 135500.0 85.13
2020-12-11 86.35 83.79 85.02 85.32 93000.0 85.32
2020-12-10 87.15 85.09 86.94 85.74 98200.0 85.74
2020-12-09 88.29 85.82 87.79 87.54 81600.0 87.54
2020-12-08 87.3 85.2 85.39 86.78 169300.0 86.78
2020-12-07 86.86 84.93 86.65 86.05 96100.0 86.05
2020-12-04 87.45 84.32 85.08 87.12 61300.0 87.12
2020-12-03 85.2 83.03 84.27 84.31 77600.0 84.31
2020-12-02 84.88 83.3 83.87 84.25 100800.0 84.25
2020-12-01 84.44 82.46 83.51 84.2 102100.0 84.2
2020-11-30 84.72 81.84 84.72 82.29 165200.0 82.29
2020-11-27 88.23 83.79 87.36 85.43 143500.0 85.43
2020-11-25 88.63 85.78 87.12 87.46 180800.0 87.46
2020-11-24 88.43 83.99 84.7 88.02 144300.0 88.02
2020-11-23 83.57 73.56 81.73 83.24 112900.0 83.24
2020-11-20 81.05 78.42 80.2 80.76 100300.0 80.76
2020-11-19 82.19 79.33 80.3 80.73 86500.0 80.73
2020-11-18 83.63 80.43 83.33 80.77 127100.0 80.77
2020-11-17 83.22 79.83 82.11 82.87 122700.0 82.87
2020-11-16 83.15 79.24 81.7 83.02 128400.0 83.02
2020-11-13 80.35 77.46 77.53 79.81 113200.0 79.29
2020-11-12 78.7 75.44 78.03 76.64 144000.0 76.14
2020-11-11 80.35 77.14 80.05 78.17 117400.0 77.66
2020-11-10 80.46 77.91 78.2 79.61 164900.0 79.09
2020-11-09 78.97 72.88 73.96 77.13 169800.0 76.63
2020-11-06 70.78 67.99 70.36 68.75 92800.0 68.3
2020-11-05 72.28 69.57 70.06 70.31 194700.0 69.85
2020-11-04 71.9 67.55 71.9 70.0 172300.0 69.54
2020-11-03 70.27 67.81 69.7 68.63 91800.0 68.18
2020-11-02 68.35 66.79 66.81 68.35 110800.0 67.9
2020-10-30 66.14 64.83 64.83 66.14 108900.0 65.71
2020-10-29 65.5 61.95 62.11 65.25 112100.0 64.82
2020-10-28 63.73 62.39 63.59 62.76 134200.0 62.35
2020-10-27 67.14 65.09 66.82 65.21 91900.0 64.79
2020-10-26 68.03 66.43 67.86 67.05 76300.0 66.61
2020-10-23 69.48 68.37 68.98 68.53 57400.0 68.08
2020-10-22 68.86 67.62 68.48 68.5 89000.0 68.05
2020-10-21 69.01 67.69 67.71 68.04 79700.0 67.6
2020-10-20 69.16 67.86 68.21 67.92 146100.0 67.48
2020-10-19 69.95 67.63 69.07 67.72 105400.0 67.28
2020-10-16 69.67 68.57 69.47 68.78 99600.0 68.33
2020-10-15 69.22 66.66 66.76 68.81 78500.0 68.36
2020-10-14 68.16 67.29 67.39 67.7 65100.0 67.26
2020-10-13 68.81 66.83 67.81 67.2 104400.0 66.76
2020-10-12 68.73 66.78 67.1 68.46 91500.0 68.01
2020-10-09 68.15 66.56 67.57 67.07 84300.0 66.63
2020-10-08 67.13 66.04 66.74 66.78 106200.0 66.34
2020-10-07 66.77 65.16 66.59 65.78 166300.0 65.35
2020-10-06 67.46 65.51 66.35 65.86 195500.0 65.43
2020-10-05 65.83 63.7 64.38 65.59 137600.0 65.16
2020-10-02 64.61 61.85 61.85 63.56 142800.0 63.15
2020-10-01 64.18 62.51 63.5 62.97 106000.0 62.56
2020-09-30 64.32 62.99 63.2 63.32 136300.0 62.91
2020-09-29 64.17 62.61 63.91 62.99 97700.0 62.58
2020-09-28 66.74 63.63 64.3 63.95 191400.0 63.53
2020-09-25 63.98 63.0 63.15 63.2 99100.0 62.79
2020-09-24 64.88 63.54 63.68 63.89 112500.0 63.47
2020-09-23 66.69 63.46 64.62 63.58 178400.0 63.17
2020-09-22 65.4 63.55 63.55 65.24 155400.0 64.81
2020-09-21 64.75 61.48 64.75 63.54 145800.0 63.13
2020-09-18 68.01 65.92 67.95 66.51 430100.0 66.08
2020-09-17 67.87 65.83 66.5 67.05 116300.0 66.61
2020-09-16 71.54 67.42 67.68 67.59 138100.0 67.15
2020-09-15 68.85 66.61 67.98 67.58 145800.0 67.14
2020-09-14 68.83 67.3 67.55 67.7 113500.0 67.26
2020-09-11 69.03 66.79 69.03 67.12 121000.0 66.68
2020-09-10 71.29 67.97 70.84 68.47 144100.0 68.02
2020-09-09 72.33 70.08 72.27 70.81 104600.0 70.35
2020-09-08 73.33 70.86 73.33 71.21 132400.0 70.75
2020-09-04 74.82 73.0 74.82 74.04 80800.0 73.56
2020-09-03 76.06 73.23 76.06 73.67 73000.0 73.19
2020-09-02 76.88 75.53 76.42 76.13 65200.0 75.63
2020-09-01 76.91 74.04 74.36 76.54 75700.0 76.04
2020-08-31 77.08 74.58 76.2 74.69 115700.0 74.2
2020-08-28 76.63 75.18 76.16 76.44 57300.0 75.94
2020-08-27 76.95 75.05 75.52 75.88 56100.0 75.39
2020-08-26 76.56 75.07 76.37 75.15 52100.0 74.66
2020-08-25 77.93 75.46 77.2 76.27 58100.0 75.77
2020-08-24 77.27 75.23 75.9 76.95 69400.0 76.45
2020-08-21 75.24 73.69 75.24 74.99 56700.0 74.5
2020-08-20 76.29 74.92 74.92 75.63 82900.0 75.14
2020-08-19 77.59 75.07 76.37 75.87 69200.0 75.38
2020-08-18 77.83 75.92 77.83 76.25 104600.0 75.75
2020-08-17 78.96 76.88 78.95 77.59 75000.0 77.08
2020-08-14 79.09 78.03 78.59 78.58 90300.0 78.07
2020-08-13 82.17 79.09 82.16 79.42 80700.0 78.9
2020-08-12 84.54 81.83 83.8 82.87 100700.0 82.33
2020-08-11 84.49 81.43 81.7 82.75 166600.0 82.21
2020-08-10 80.56 79.14 79.33 80.5 123700.0 79.98
2020-08-07 79.06 76.57 76.6 78.99 60700.0 78.48
2020-08-06 77.39 75.72 76.39 76.87 90400.0 76.37
2020-08-05 77.23 72.19 72.86 76.61 270900.0 76.11
2020-08-04 78.0 76.53 76.63 77.94 125200.0 77.43
2020-08-03 77.26 75.13 75.62 76.8 63600.0 76.3
2020-07-31 75.52 73.0 74.96 75.17 109600.0 74.68
2020-07-30 77.2 75.27 77.2 75.43 60200.0 74.94
2020-07-29 79.01 77.72 77.72 78.66 78200.0 78.15
2020-07-28 79.14 77.19 78.9 77.37 33200.0 76.87
2020-07-27 79.75 78.27 78.28 79.4 56400.0 78.88
2020-07-24 79.69 77.41 79.69 78.06 43600.0 77.55
2020-07-23 80.22 78.48 78.68 79.57 75600.0 79.05
2020-07-22 80.41 78.39 78.45 79.07 64800.0 78.55
2020-07-21 80.1 77.67 78.36 79.17 72900.0 78.65
2020-07-20 79.66 77.32 79.02 77.49 44000.0 76.99
2020-07-17 80.75 77.98 79.44 79.4 64200.0 78.88
2020-07-16 80.32 78.91 79.98 79.45 43500.0 78.93
2020-07-15 81.44 79.4 79.4 80.32 114300.0 79.8
2020-07-14 77.58 75.5 75.72 77.25 87900.0 76.75
2020-07-13 77.12 74.19 76.09 75.67 105300.0 75.18
2020-07-10 75.19 72.5 72.77 75.0 61800.0 74.51
2020-07-09 74.84 72.09 74.84 72.46 77800.0 71.99
2020-07-08 76.89 74.09 75.5 75.0 84100.0 74.51
2020-07-07 77.45 75.03 76.18 75.76 108600.0 75.27
2020-07-06 80.09 76.53 80.09 77.06 76600.0 76.56
2020-07-02 80.29 78.01 78.28 78.36 78500.0 77.85
2020-07-01 78.05 76.4 77.64 76.85 166700.0 76.35
2020-06-30 77.6 74.92 74.97 77.25 123100.0 76.75
2020-06-29 75.91 71.27 71.27 75.48 132200.0 74.99
2020-06-26 72.9 69.91 72.55 70.27 352200.0 69.81
2020-06-25 73.44 71.28 72.48 73.14 99000.0 72.66
2020-06-24 75.64 72.35 75.07 72.78 105500.0 72.31
2020-06-23 76.3 73.5 75.18 76.0 163300.0 75.5
2020-06-22 74.54 72.07 73.0 74.17 111100.0 73.69
2020-06-19 78.33 73.27 75.85 73.76 222000.0 73.28
2020-06-18 76.54 74.88 75.41 75.35 74700.0 74.86
2020-06-17 78.18 75.82 77.98 76.2 108200.0 75.7
2020-06-16 81.43 77.28 79.49 77.72 119100.0 77.21
2020-06-15 77.08 72.69 72.82 76.7 70300.0 76.2
2020-06-12 77.62 74.01 77.24 75.42 115500.0 74.93
2020-06-11 77.68 74.04 77.68 74.08 170800.0 73.6
2020-06-10 83.08 80.76 82.8 80.85 59300.0 80.32
2020-06-09 83.99 82.02 82.81 83.03 85900.0 82.49
2020-06-08 84.83 83.31 84.77 84.46 104500.0 83.91
2020-06-05 86.27 82.5 82.5 83.92 135900.0 83.37
2020-06-04 81.47 77.83 78.7 81.44 102000.0 80.91
2020-06-03 81.45 78.78 79.32 79.59 154500.0 79.07
2020-06-02 79.79 77.31 78.1 77.77 86000.0 77.26
2020-06-01 78.34 75.52 77.66 77.5 110900.0 77.0
2020-05-29 78.19 75.49 77.33 77.09 197600.0 76.59
2020-05-28 82.17 77.93 82.17 78.29 151200.0 77.78
2020-05-27 80.62 76.92 79.48 80.46 127300.0 79.94
2020-05-26 78.08 75.8 77.28 77.34 126400.0 76.84
2020-05-22 75.37 72.85 74.27 74.0 74100.0 73.52
2020-05-21 74.81 72.63 74.78 73.54 90400.0 73.06
2020-05-20 75.6 72.22 72.22 74.67 207100.0 74.18
2020-05-19 71.67 70.21 71.67 70.74 132100.0 70.28
2020-05-18 72.42 69.67 70.0 72.1 127900.0 71.63
2020-05-15 66.81 64.64 64.86 66.65 290800.0 66.22
2020-05-14 66.1 63.11 64.97 65.21 111900.0 64.27
2020-05-13 71.04 65.63 68.73 66.85 111400.0 65.88
2020-05-12 73.34 69.4 71.75 69.53 114500.0 68.53
2020-05-11 72.8 70.42 72.51 71.57 104200.0 70.54
2020-05-08 74.09 70.3 71.38 73.5 93400.0 72.44
2020-05-07 73.1 68.68 73.1 69.66 93300.0 68.65
2020-05-06 74.89 71.03 72.0 71.51 137900.0 70.48
2020-05-05 73.25 70.07 71.36 70.36 129600.0 69.34
2020-05-04 70.85 68.54 70.85 69.89 120000.0 68.88
2020-05-01 72.49 70.11 70.88 71.25 135800.0 70.22
2020-04-30 76.85 72.52 75.5 72.52 102000.0 71.47
2020-04-29 78.7 75.0 76.69 77.5 113100.0 76.38
2020-04-28 75.66 72.26 73.61 74.01 88100.0 72.94
2020-04-27 72.91 68.73 70.21 71.98 88700.0 70.94
2020-04-24 70.0 67.44 68.84 69.12 86300.0 68.12
2020-04-23 70.43 66.79 67.31 68.37 75700.0 67.38
2020-04-22 69.19 66.63 68.73 66.76 80900.0 65.8
2020-04-21 67.47 65.6 65.97 66.69 74500.0 65.73
2020-04-20 72.08 64.97 72.0 67.74 92400.0 66.76
2020-04-17 73.88 70.83 71.62 71.0 142100.0 69.97
2020-04-16 70.33 64.79 68.72 68.62 130000.0 67.63
2020-04-15 73.13 68.09 70.39 68.57 100900.0 67.58
2020-04-14 76.42 71.69 74.75 73.04 61700.0 71.99
2020-04-13 75.33 70.82 72.79 72.57 57700.0 71.52
2020-04-09 74.29 71.23 71.52 73.78 113300.0 72.71
2020-04-08 71.6 69.17 70.43 70.13 94500.0 69.12
2020-04-07 72.02 67.64 70.45 68.81 90700.0 67.82
2020-04-06 72.07 66.84 66.88 69.58 108000.0 68.58
2020-04-03 67.91 62.16 64.79 64.14 96400.0 63.21
2020-04-02 67.26 63.51 63.51 65.81 57100.0 64.86
2020-04-01 67.92 64.26 66.57 64.26 81300.0 63.33
2020-03-31 76.41 67.98 68.53 69.49 144500.0 68.49
2020-03-30 69.77 66.18 67.65 68.89 189800.0 67.9
2020-03-27 72.31 66.21 69.79 66.56 150000.0 65.6
2020-03-26 73.97 67.78 67.78 73.35 150600.0 72.29
2020-03-25 70.8 65.88 69.13 66.88 149900.0 65.91
2020-03-24 69.92 65.55 67.16 68.81 125900.0 67.82
2020-03-23 64.35 59.1 61.44 64.05 170900.0 63.13
2020-03-20 68.0 60.74 65.4 61.37 225500.0 60.48
2020-03-19 77.17 60.6 62.98 65.1 183100.0 64.16
2020-03-18 72.11 60.82 69.25 64.01 175400.0 63.09
2020-03-17 73.95 56.71 63.01 73.73 197900.0 72.67
2020-03-16 67.07 60.74 63.27 62.03 145500.0 61.13
2020-03-13 70.64 64.41 68.89 69.94 157200.0 68.93
2020-03-12 69.22 64.73 67.33 65.45 208100.0 64.51
2020-03-11 76.89 70.44 75.09 72.47 159100.0 71.42
2020-03-10 77.32 70.45 72.27 77.24 168100.0 76.12
2020-03-09 80.62 69.18 79.28 69.64 333900.0 68.63
2020-03-06 84.44 80.02 80.72 84.02 133900.0 82.81
2020-03-05 87.62 82.6 86.81 83.09 169400.0 81.89
2020-03-04 89.31 86.09 88.7 89.11 130000.0 87.82
2020-03-03 90.59 86.24 88.39 87.63 172800.0 86.36
2020-03-02 89.0 86.61 87.08 89.0 110800.0 87.72
2020-02-28 87.02 80.85 81.2 86.54 276300.0 85.29
2020-02-27 89.37 84.07 85.78 84.21 240900.0 82.99
2020-02-26 88.84 87.24 88.09 87.86 126200.0 86.59
2020-02-25 91.9 87.67 91.17 87.78 132300.0 86.51
2020-02-24 93.9 90.54 92.43 90.96 218600.0 89.65
2020-02-21 102.19 95.32 102.19 95.7 344000.0 94.32
2020-02-20 105.35 102.36 104.25 102.51 115600.0 101.03
2020-02-19 106.65 102.98 105.13 104.25 175800.0 102.74
2020-02-18 106.91 97.04 104.54 103.55 129700.0 102.05