$127.62 -1.59 (%) Ashland Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASH historical data

Date Open High Low Close Volume
2/27/2015128.92130.52127.37127.621,189,083
2/26/2015127.75129.22127.58129.21642,642
2/25/2015127.08128.32126.74128.01662,921
2/24/2015127.45127.87126.82126.95340,399
2/23/2015126.72128.24126.72127.40589,737
2/20/2015126.98127.79125.81127.26429,784
2/19/2015126.33127.91126.18126.96313,885
2/18/2015126.29127.36125.93126.96438,398
2/17/2015126.92127.85126.68127.29419,636
2/13/2015126.59127.59126.19127.58640,587
2/12/2015125.57126.60125.04126.37488,048
2/11/2015123.55124.69123.36124.31376,367
2/10/2015124.74124.74122.68123.88604,472
2/9/2015125.24126.04123.54123.58499,576
2/6/2015126.88126.92125.42125.83697,650
2/5/2015125.07126.39124.40126.031,200,578
2/4/2015122.62124.60121.93124.04863,442
2/3/2015119.00123.16118.65122.931,034,960
2/2/2015118.46119.94117.35118.23676,068
1/30/2015116.40119.08116.40118.521,465,975
1/29/2015116.27117.83115.66117.38759,806
1/28/2015119.55120.12116.34116.541,036,551
1/27/2015117.67121.54116.10119.431,610,580
1/26/2015117.99118.80117.23118.131,511,303
1/23/2015119.44119.45117.43117.931,020,409
1/22/2015119.02119.67117.75119.451,049,605
1/21/2015119.17119.28116.99118.04787,635
1/20/2015121.10121.60119.26119.54612,420
1/16/2015118.50120.68117.83120.44622,856
1/15/2015120.13120.75118.39118.87518,434
1/14/2015118.73119.03117.31119.02463,789
1/13/2015120.65121.99118.34119.73716,279
1/12/2015120.15120.64118.89119.75583,017
1/9/2015120.65121.15119.21120.01623,176
1/8/2015118.59121.22118.28120.41718,509
1/7/2015117.71118.49116.49117.34457,365
1/6/2015117.66118.37115.93116.45993,979
1/5/2015118.50118.50116.73117.69705,907
1/2/2015120.14120.30117.78119.07598,100
12/31/2014121.09121.15119.70119.76796,680
12/30/2014120.27121.06120.08120.31428,632
12/29/2014120.33121.30120.07120.90335,113
12/26/2014119.81121.35119.15120.65430,623
12/24/2014120.02120.03119.35119.40223,717
12/23/2014118.93120.00118.42119.88524,175
12/22/2014116.78118.42116.64118.37829,947
12/19/2014116.11117.12115.37116.912,671,945
12/18/2014117.00117.00114.57116.331,188,632
12/17/2014115.45116.39114.31115.771,160,838
12/16/2014114.57116.53114.57115.091,001,314
12/15/2014116.45116.49114.67115.43957,120
12/12/2014115.67116.88115.51115.61616,471
12/11/2014117.22117.65116.00116.74478,841
12/10/2014117.54118.04116.41116.49798,451
12/9/2014115.67118.96115.67118.15825,883
12/8/2014116.77117.91116.16117.28669,596
12/5/2014117.83119.06116.99117.26558,075
12/4/2014117.60118.40117.28117.86567,867
12/3/2014116.94118.24116.31118.01675,318
12/2/2014115.58116.81115.32116.74994,521
12/1/2014117.05117.81114.50115.751,249,052
11/28/2014113.52114.60113.31114.05433,811
11/26/2014112.60113.50111.65113.50375,782
11/25/2014113.13114.00112.66112.86346,298
11/24/2014112.49113.29111.74112.75571,723
11/21/2014114.49114.76112.74112.85615,367
11/20/2014112.53113.00111.79112.93922,121
11/19/2014112.24112.92111.38112.84792,465
11/18/2014109.21112.05109.01111.82784,927
11/17/2014109.42110.12109.01109.11672,533
11/14/2014112.47112.71108.98109.481,343,044
11/13/2014113.20113.99112.44112.85446,318
11/12/2014112.13113.06111.71112.91540,005
11/11/2014111.79113.01111.63112.72800,127
11/10/2014109.95111.68109.95111.681,200,849
11/7/2014108.72110.15108.68109.811,111,425
11/6/2014107.50108.91106.58108.711,448,434
11/5/2014106.36106.81105.63106.621,247,623
11/4/2014106.21106.79105.48105.69866,673
11/3/2014108.07108.68106.54106.691,265,460
10/31/2014107.49108.35107.07108.071,236,664
10/30/2014105.64107.00105.64106.54906,063
10/29/2014107.29108.06105.38106.28812,105
10/28/2014106.48107.46105.75107.43870,825
10/27/2014106.25106.44105.00105.82649,356
10/24/2014105.66107.49105.10107.31777,580
10/23/2014104.42106.21104.42105.73714,973
10/22/2014104.85106.61104.12104.282,253,398
10/21/2014102.68104.67102.68104.45854,796
10/20/2014100.41102.24100.41102.20935,871
10/17/2014100.00100.8399.80100.421,700,193
10/16/201497.1199.5396.0899.012,186,600
10/15/201495.2199.1995.2198.811,830,609
10/14/201496.5998.8295.8897.441,460,990
10/13/201497.9299.0996.2396.382,690,441
10/10/201499.1899.6997.4698.282,422,863
10/9/2014100.80101.1898.8299.251,590,193
10/8/201499.69100.8798.55100.83893,300
10/7/2014100.80101.0799.6799.791,399,275
10/6/2014102.13102.22101.17101.59529,541
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center