$102.20 +1.78 (%) Ashland Inc - NYSE

Oct. 20, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center