ASHLAND $88.82

down -0.70


22/5/2013 04:22 PM  |  NYSE : ASH  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

ASH historical data

Date Open High Low Close Volume
5/21/2013 89.54 91.11 89.41 89.52 10866
5/20/2013 88.91 89.62 88.36 88.94 10442
5/17/2013 89.27 89.50 88.04 89.11 9382
5/16/2013 89.97 90.01 88.40 88.67 10389
5/15/2013 88.41 90.71 88.41 90.02 15386
5/14/2013 87.40 88.47 87.40 88.26 7748
5/13/2013 88.25 88.32 86.95 87.18 5564
5/10/2013 88.52 88.87 87.77 88.28 9084
5/9/2013 89.00 89.05 88.25 88.55 6810
5/8/2013 87.88 89.41 87.55 89.41 6730
5/7/2013 88.60 88.84 87.45 87.99 7555
5/6/2013 87.66 88.36 87.03 87.96 6968
5/3/2013 85.90 88.29 85.01 87.86 10406
5/2/2013 84.77 86.12 84.63 85.76 6587
5/1/2013 85.39 85.61 84.43 84.62 11781
4/30/2013 85.61 85.89 84.83 85.21 10979
4/29/2013 86.22 86.32 85.00 85.48 10756
4/26/2013 86.84 86.94 85.25 85.89 10061
4/25/2013 85.99 87.67 85.65 86.88 11952
4/24/2013 87.71 90.21 86.23 87.16 22512
4/23/2013 87.02 87.67 85.99 87.00 14346
4/22/2013 86.88 87.31 85.49 86.47 10737
4/19/2013 84.49 87.05 84.25 86.71 12737
4/18/2013 85.38 86.22 84.08 84.25 17571
4/17/2013 84.89 85.60 84.00 85.27 17136
4/16/2013 86.50 86.50 84.65 85.38 21277
4/15/2013 86.47 87.21 83.54 84.50 23679
4/12/2013 83.36 87.17 83.25 86.66 58457
4/11/2013 77.11 78.89 77.11 78.83 12060
4/10/2013 76.49 77.35 75.98 77.12 12308
4/9/2013 75.37 76.52 74.81 76.32 7665
4/8/2013 75.27 75.47 74.27 75.09 6986
4/5/2013 74.63 75.34 73.87 75.23 7230
4/4/2013 74.70 75.85 74.16 75.75 8691
4/3/2013 75.82 75.98 73.82 74.74 19244
4/2/2013 74.90 78.64 74.75 75.90 34383
4/1/2013 74.30 74.42 72.87 74.18 15441
3/28/2013 72.74 74.32 72.51 74.30 14026
3/27/2013 73.83 73.97 72.11 72.76 33215
3/26/2013 75.00 75.97 74.36 74.92 14880
3/25/2013 74.00 75.49 73.50 75.41 22687
3/22/2013 78.39 78.45 75.17 76.34 18580
3/21/2013 79.12 80.19 78.16 78.57 7026
3/20/2013 79.41 80.30 79.41 80.02 4182
3/19/2013 80.25 80.52 78.66 79.28 8608
3/18/2013 80.56 80.56 79.60 80.03 8438
3/15/2013 80.53 81.71 80.28 81.02 8511
3/14/2013 81.38 81.44 79.92 80.83 9196
3/13/2013 80.88 81.23 79.83 80.89 4417
3/12/2013 80.98 81.65 80.32 81.09 6648
3/11/2013 79.26 81.66 78.91 81.45 11091
3/8/2013 78.50 79.93 78.26 79.36 10559
3/7/2013 77.50 78.33 77.37 77.81 4408
3/6/2013 78.34 78.55 77.31 77.47 6163
3/5/2013 78.52 79.10 77.69 77.86 7365
3/4/2013 77.35 78.26 76.97 77.96 4621
3/1/2013 77.29 77.70 76.19 77.53 10534
2/28/2013 78.42 78.66 77.73 77.97 9261
2/27/2013 79.47 79.47 76.61 78.38 10784
2/26/2013 74.97 75.61 74.38 75.60 4656
2/25/2013 77.45 77.56 74.78 74.80 8633
2/22/2013 75.78 77.12 75.21 77.06 11297
2/21/2013 77.31 77.31 74.82 75.41 15004
2/20/2013 80.47 80.62 77.43 77.60 9350
2/19/2013 80.06 81.07 79.94 80.58 9675
2/15/2013 79.01 80.59 78.55 80.06 15435
2/14/2013 77.64 78.88 77.37 78.81 8013
2/13/2013 78.09 78.85 77.39 78.20 8190
2/12/2013 77.54 78.49 77.54 78.09 6382
2/11/2013 78.08 78.26 77.24 77.48 7837
2/8/2013 77.65 78.23 77.14 77.86 10048
2/7/2013 78.68 79.02 77.13 77.65 7510
2/6/2013 78.81 79.64 78.21 78.52 10607
2/5/2013 78.93 79.54 78.47 78.91 8739
2/4/2013 78.69 79.11 78.05 78.37 9954
2/1/2013 79.08 79.16 78.08 79.02 13421
1/31/2013 78.35 80.44 76.95 78.51 13042
1/30/2013 80.29 80.43 78.33 78.69 14103
1/29/2013 78.76 82.00 76.23 80.43 56894
1/28/2013 86.13 86.22 84.70 85.53 10275
1/25/2013 86.22 86.63 86.11 86.34 6569
1/24/2013 86.25 86.96 85.36 85.77 6229
1/23/2013 85.47 86.66 85.22 86.10 8429
1/22/2013 85.08 85.75 84.79 85.19 4664
1/18/2013 85.39 85.39 84.47 84.99 3824
1/17/2013 84.91 85.51 84.47 85.22 4016
1/16/2013 84.73 85.01 84.11 84.35 4094
1/15/2013 84.09 85.05 83.94 84.95 5018
1/14/2013 84.90 85.25 84.18 84.36 5256
1/11/2013 85.73 86.66 84.56 84.67 8799
1/10/2013 85.12 86.63 84.83 86.37 8314
1/9/2013 84.23 85.10 84.02 84.50 6126
1/8/2013 83.97 84.10 83.22 83.95 6085
1/7/2013 84.38 84.64 83.56 84.03 6477
1/4/2013 83.41 84.77 82.80 84.74 7558
1/3/2013 84.53 84.94 82.46 83.06 7407
1/2/2013 82.26 84.73 82.26 84.51 13157
12/31/2012 78.91 80.54 78.75 80.41 5355
12/28/2012 79.21 79.78 78.90 79.06 3800
12/27/2012 79.79 79.90 78.39 79.58 3410
Marketplace
Trading Center