$49.94 -0.21 (%) Innospec Inc - NASDAQ

Jul. 25, 2016 | 11:43 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOSP historical data

Date Open High Low Close Volume
7/22/201649.9850.5049.7150.1541,317
7/21/201649.9350.3349.4350.0292,995
7/20/201650.4450.4549.3249.90114,858
7/19/201649.8050.3149.5650.3189,340
7/18/201650.0050.4549.5149.8162,305
7/15/201650.3051.0250.0650.38121,606
7/14/201649.3650.0449.3649.92148,777
7/13/201649.2149.5048.7849.15136,086
7/12/201647.9549.1447.9548.8799,876
7/11/201647.3647.6846.8147.6778,874
7/8/201646.4247.6946.1847.24124,933
7/7/201645.6046.3545.4046.02110,186
7/6/201645.5645.9545.2745.6199,112
7/5/201646.0246.2745.0645.59162,157
7/1/201646.0146.8746.0146.29114,042
6/30/201645.2346.6744.9545.99299,516
6/29/201644.9945.0744.5044.86155,275
6/28/201644.7645.0444.0644.46117,721
6/27/201645.0748.4544.0844.36163,948
6/24/201647.0247.3545.6145.68117,170
6/23/201647.9648.7047.9648.4570,671
6/22/201647.7747.9447.4147.4865,690
6/21/201648.0548.1247.3847.5784,532
6/20/201647.9448.6747.8447.93102,956
6/17/201647.2947.6546.9347.37255,956
6/16/201647.2947.2946.4947.13126,406
6/15/201647.6948.1147.2647.44171,613
6/14/201648.0448.0647.2947.65100,053
6/13/201649.2949.2947.9548.1089,767
6/10/201649.1649.4448.6349.33137,355
6/9/201650.0850.5149.4249.5287,975
6/8/201649.7250.4449.6750.2167,826
6/7/201649.0749.8149.0049.60250,707
6/6/201648.8649.2948.7049.28119,340
6/3/201649.7349.7448.5748.83114,818
6/2/201648.7349.6447.8549.59205,138
6/1/201648.2748.9547.9848.95216,833
5/31/201649.3149.3248.3548.56120,342
5/27/201648.7349.3648.5149.07221,851
5/26/201648.8249.0648.4848.81257,702
5/25/201648.6449.3848.1548.72153,074
5/24/201648.2248.8148.1048.54182,123
5/23/201647.6948.4247.2347.95151,813
5/20/201647.3447.8847.1547.82170,025
5/19/201647.2347.5246.9547.22187,694
5/18/201647.1147.7146.3847.55195,815
5/17/201647.8348.6347.0047.35150,715
5/16/201647.3048.2547.3048.01116,494
5/13/201647.4647.6847.1147.28115,429
5/12/201648.3748.5447.1947.71129,292
5/11/201648.4448.7546.3648.36120,448
5/10/201648.0548.8847.8048.45142,977
5/9/201648.4449.4847.8047.80132,344
5/6/201648.6249.1548.2248.52180,307
5/5/201648.5849.4948.5848.88174,237
5/4/201650.4850.4846.7548.28254,946
5/3/201647.9948.9947.5248.00119,297
5/2/201648.5048.5047.9948.25117,216
4/29/201648.4548.4947.7948.36111,592
4/28/201648.4148.8648.0348.48101,673
4/27/201648.6249.2248.1348.39195,876
4/26/201648.1748.8147.4348.77106,561
4/25/201648.7048.8347.8848.03116,609
4/22/201648.3348.9648.1448.91184,645
4/21/201648.3048.5448.0748.35183,101
4/20/201647.5048.5547.0148.42187,266
4/19/201646.0047.6045.9047.56196,337
4/18/201645.6745.9845.4345.9592,921
4/15/201645.0045.6544.8545.5799,900
4/14/201644.7944.9844.3344.96140,685
4/13/201644.0644.8443.9244.73146,904
4/12/201643.6143.9442.7243.90224,493
4/11/201643.3744.1143.2843.64164,179
4/8/201643.3743.7143.2243.4998,472
4/7/201644.2244.3243.0043.14157,811
4/6/201644.6844.9544.0744.42191,445
4/5/201644.1645.9043.5844.63247,641
4/4/201643.5343.6242.9443.17128,995
4/1/201642.9743.8442.5343.63205,020
3/31/201643.9044.2243.2343.36190,648
3/30/201644.2644.7643.6543.95243,466
3/29/201643.6144.4343.1644.31207,472
3/28/201642.3343.9242.2643.67213,856
3/24/201642.5642.6841.6142.45195,212
3/23/201643.5043.5042.5442.71159,317
3/22/201643.3943.8443.0643.50110,484
3/21/201644.2944.8243.5643.69165,640
3/18/201644.7944.8544.2044.27209,612
3/17/201643.4945.0043.0444.59233,463
3/16/201643.1043.9042.5943.40192,752
3/15/201644.2944.3443.4243.43109,294
3/14/201644.3345.0442.6644.46134,492
3/11/201643.7044.7743.6544.07330,714
3/10/201644.1744.5043.3043.53212,740
3/9/201644.3044.4743.7444.09120,528
3/8/201645.0345.2244.3644.42254,745
3/7/201644.5445.4244.0945.27165,962
3/4/201643.3944.5342.9844.40194,599
3/3/201643.5443.8842.5943.48311,561
3/2/201643.9044.1942.9443.53305,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center