$118.13 +0.20 (%) Ashland Inc - NYSE

Jan. 26, 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
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
10/3/2014102.49102.88101.32101.571,205,465
10/2/2014100.60101.8199.46101.671,043,568
10/1/2014103.73104.3699.85100.652,402,864
9/30/2014105.52105.77103.92104.10758,278
9/29/2014105.27106.21104.79105.71415,493
9/26/2014105.80106.52105.45105.93393,446
9/25/2014107.02107.30105.85105.90556,108
9/24/2014106.82107.69106.32107.56467,655
9/23/2014106.22107.76105.90107.04857,728
9/22/2014107.78107.99106.55106.56579,317
9/19/2014108.96109.26107.61107.91663,632
9/18/2014108.36109.17108.36108.53618,797
9/17/2014107.81108.75107.37108.26689,912
9/16/2014107.09108.26106.87107.77856,565
9/15/2014106.49107.38105.97107.12507,677
9/12/2014107.18108.00105.60106.22669,909
9/11/2014106.66108.10106.47107.48447,364
9/10/2014106.11107.33105.43106.92708,627
9/9/2014107.08107.52105.67105.84594,026
9/8/2014107.55108.49106.95107.40621,454
9/5/2014108.02108.58107.36107.76566,198
9/4/2014107.90108.74107.83108.24797,604
9/3/2014108.20108.45107.28108.05817,483
9/2/2014107.46108.40107.46107.951,174,588
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center