$41.07 -0.16 (%) Innospec Inc - NASDAQ

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOSP historical data

Date Open High Low Close Volume
1/26/201541.3441.3440.6241.07128,963
1/23/201541.6642.6841.1941.2395,832
1/22/201542.4042.6641.4841.90172,082
1/21/201542.1642.3841.6842.0381,900
1/20/201542.1142.9341.8442.25162,193
1/16/201540.6042.1540.5042.07225,650
1/15/201541.3541.5438.4440.72120,634
1/14/201540.7441.3240.5841.1791,905
1/13/201540.6041.2240.6041.09246,201
1/12/201540.3740.4439.5140.3179,863
1/9/201540.9141.0840.0840.3584,554
1/8/201541.0541.2140.3541.08158,516
1/7/201541.8242.0040.5640.8591,116
1/6/201542.5142.9641.2641.5889,433
1/5/201542.0542.6841.2942.51181,794
1/2/201542.8343.2742.1042.5183,087
12/31/201443.5644.1242.5042.70162,591
12/30/201443.4643.9743.2243.5185,645
12/29/201443.0443.8142.8443.59115,641
12/26/201443.1243.4942.9543.0066,826
12/24/201442.9843.3542.8342.9241,546
12/23/201442.9143.6242.2142.68110,161
12/22/201441.2542.6441.2542.56116,054
12/19/201441.9542.6340.9341.38368,684
12/18/201442.2142.2941.3042.05116,487
12/17/201440.7842.1040.7841.78134,150
12/16/201441.1041.7640.6940.80136,971
12/15/201442.0842.0840.7741.10127,055
12/12/201442.5842.6241.2841.91176,828
12/11/201443.7844.3342.9943.15123,291
12/10/201444.2444.4143.3443.56135,566
12/9/201443.7244.8243.5444.55159,570
12/8/201444.9945.1344.1244.28193,759
12/5/201444.9445.5044.5545.00156,823
12/4/201445.3246.9144.2844.94165,692
12/3/201444.9646.4944.3645.57223,053
12/2/201443.0445.2943.0344.96169,592
12/1/201443.1543.3842.1242.95107,003
11/28/201444.1344.1741.0042.8646,167
11/26/201443.7144.0643.3943.9254,517
11/25/201443.6144.4043.4943.83116,650
11/24/201443.8743.9943.0843.63112,774
11/21/201444.2644.3443.4143.8783,134
11/20/201442.5243.5842.4543.5476,543
11/19/201443.7043.7041.7742.77103,089
11/18/201443.8344.4843.4143.7172,833
11/17/201444.3244.4543.4843.5974,391
11/14/201444.0544.7443.9344.4477,094
11/13/201444.1844.6843.8144.1073,996
11/12/201443.8244.7143.8244.23174,116
11/11/201444.0044.7543.7143.89170,259
11/10/201443.8044.0642.9744.0695,898
11/7/201443.9743.9743.2143.7288,308
11/6/201443.5644.3643.1544.13140,698
11/5/201441.5043.5240.6243.33177,022
11/4/201440.2440.6339.2239.6650,089
11/3/201440.2840.7339.8840.13142,795
10/31/201440.4040.5239.8040.3793,788
10/30/201438.6540.0838.5339.6286,487
10/29/201438.8438.9338.3138.7359,492
10/28/201436.8638.7336.6538.68117,306
10/27/201436.7936.7935.7536.68132,787
10/24/201437.5037.7036.8337.0846,907
10/23/201436.5837.6536.3237.43124,487
10/22/201437.3138.6335.8736.4360,930
10/21/201437.0637.3035.4537.1195,806
10/20/201436.3836.9836.0636.94162,229
10/17/201437.9337.9336.5836.6283,270
10/16/201436.4237.7436.3337.35106,631
10/15/201435.4737.1635.0036.9089,304
10/14/201436.0036.1435.7936.00194,566
10/13/201435.8836.3735.6435.85137,720
10/10/201435.5836.1535.1235.86145,297
10/9/201436.7136.7135.4935.78186,362
10/8/201435.8936.9735.4636.79136,464
10/7/201436.1536.3635.6335.8980,950
10/6/201436.2736.6136.0736.29136,618
10/3/201436.5436.5936.1036.2543,369
10/2/201435.6336.2535.6336.18296,798
10/1/201435.9935.9935.1335.58131,483
9/30/201436.5936.5935.9035.90113,321
9/29/201436.4936.9136.0636.6762,144
9/26/201436.9537.0836.7736.90133,940
9/25/201437.3337.5236.6536.9395,221
9/24/201437.0137.7436.8137.3654,555
9/23/201437.7137.9136.8237.1057,023
9/22/201438.2438.4337.8837.9238,405
9/19/201438.5438.7038.1938.50183,236
9/18/201438.6139.0938.3338.4935,486
9/17/201439.0839.3538.6438.7478,570
9/16/201439.7839.7839.0139.1458,825
9/15/201439.2739.4038.5839.1248,295
9/12/201439.9139.9138.8039.2838,935
9/11/201439.4039.9739.2439.8448,628
9/10/201439.8739.8739.2039.7371,423
9/9/201440.7940.8439.6539.7858,325
9/8/201441.2541.2740.5740.7980,143
9/5/201441.5241.7841.2641.4039,115
9/4/201441.9342.1041.6341.7253,467
9/3/201442.2942.3941.7641.9645,891
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center