Ashland Inc $107.22

up +0.28


29/8/2014 04:03 PM  |  NYSE : ASH  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASH historical data

Date Open High Low Close Volume
8/29/2014107.36107.60107.00107.22540,708
8/28/2014106.90107.40106.58106.94565,248
8/27/2014108.19108.19106.85107.12501,309
8/26/2014108.21108.52107.57107.76599,722
8/25/2014107.91108.56107.24108.00821,942
8/22/2014107.16107.71106.81107.31509,704
8/21/2014107.00107.45106.66107.07796,816
8/20/2014106.05107.35106.03106.90869,005
8/19/2014106.50106.79105.89106.45659,128
8/18/2014105.14106.34105.02106.26494,791
8/15/2014105.16105.45103.86104.76843,666
8/14/2014104.49105.20104.49104.95676,467
8/13/2014104.13105.67103.74104.571,509,259
8/12/2014101.28103.84101.28103.521,113,779
8/11/2014101.89102.20101.44101.981,186,675
8/8/2014100.30101.0499.92100.811,174,225
8/7/2014100.87101.1798.5599.461,721,273
8/6/2014101.01102.4399.49100.611,579,250
8/5/2014102.00103.13101.06101.251,243,865
8/4/2014102.12102.48100.70101.981,097,824
8/1/2014101.50102.5699.48101.913,564,857
7/31/2014106.42107.37104.33104.651,039,953
7/30/2014108.25108.36106.91107.39728,294
7/29/2014108.50108.97107.79108.03504,392
7/28/2014107.86108.98107.58108.56585,598
7/25/2014107.46108.21106.93107.97401,059
7/24/2014107.23108.61107.23107.51712,357
7/23/2014106.34106.82106.00106.48384,661
7/22/2014106.65106.80105.94106.10344,062
7/21/2014106.44106.59105.42105.82561,607
7/18/2014106.51106.96105.98106.56944,955
7/17/2014107.06107.52106.05106.10429,665
7/16/2014108.29108.35107.15107.56514,409
7/15/2014108.15108.92107.34107.93448,155
7/14/2014108.05108.77107.26107.55368,559
7/11/2014107.59107.78107.03107.47481,309
7/10/2014108.01108.11107.33107.59713,362
7/9/2014108.70109.60108.22109.37555,377
7/8/2014108.25109.00107.73108.34601,417
7/7/2014109.05109.09108.00108.36714,122
7/3/2014108.95109.49108.74109.21290,386
7/2/2014108.75109.17108.62108.90413,178
7/1/2014109.16110.02108.67109.21749,946
6/30/2014108.61108.93107.97108.74469,372
6/27/2014107.85108.15107.21107.85561,356
6/26/2014108.25108.63106.90108.16613,839
6/25/2014107.23108.29107.23107.98388,421
6/24/2014107.67108.00106.72107.22647,383
6/23/2014108.23108.83107.61107.75700,245
6/20/2014106.80107.33106.54107.18772,816
6/19/2014106.71107.08106.12106.84492,742
6/18/2014105.74106.95105.43106.71588,044
6/17/2014105.48106.58104.48105.79697,279
6/16/2014105.57106.21104.97105.34583,047
6/13/2014105.15105.63104.77105.30446,153
6/12/2014105.08105.89104.60104.98584,017
6/11/2014105.43105.54104.79105.20348,301
6/10/2014105.68106.00105.07105.68407,639
6/9/2014105.86106.02105.14106.00545,706
6/6/2014106.30106.68105.73106.40532,733
6/5/2014105.47105.85104.50105.60489,692
6/4/2014103.96105.06103.73105.01657,266
6/3/2014103.17104.23103.17104.20580,310
6/2/2014103.32104.43103.06104.01540,504
5/30/2014103.39103.75102.88103.00743,885
5/29/2014103.00103.79102.52103.72411,143
5/28/2014102.69103.06102.29102.76375,801
5/27/2014104.22104.34102.82103.01227,954
5/23/2014101.95103.43100.62103.00322,450
5/22/2014101.47102.46101.31102.21339,298
5/21/2014101.59102.22101.14101.80452,202
5/20/2014102.44102.62100.92101.11433,774
5/19/2014102.25103.83102.02102.49361,782
5/16/2014102.21102.53101.54102.36599,315
5/15/2014103.62104.09101.35102.30498,012
5/14/2014103.20104.36103.05103.66460,147
5/13/2014104.20104.37103.41103.66452,641
5/12/2014103.34104.36103.17104.13494,208
5/9/2014103.79104.02102.68102.99624,999
5/8/2014101.55104.20101.55104.031,846,452
5/7/2014102.06103.09101.56102.50686,067
5/6/2014100.62102.13100.34101.84693,671
5/5/2014100.07101.4899.66101.44796,445
5/2/2014100.74102.53100.30100.931,123,052
5/1/201498.50101.0198.00100.742,140,940
4/30/201496.0696.8495.4696.60840,732
4/29/201496.7997.0796.0596.34372,593
4/28/201497.0097.4594.6296.20416,554
4/25/201497.2697.4996.5096.77341,066
4/24/201497.7097.9496.9097.68346,994
4/23/201497.7597.9496.9197.25433,731
4/22/201497.5697.8997.1597.59541,783
4/21/201497.0597.5596.3297.41603,350
4/17/201497.3897.8696.6296.76559,049
4/16/201496.5497.6496.2897.58489,468
4/15/201495.1295.7894.0695.64540,897
4/14/201495.6595.7094.3795.03368,252
4/11/201494.7695.6994.6395.00710,852
4/10/201498.2698.3294.9795.14642,356
4/9/201496.7998.2296.7297.96761,281
Trading Center