$47.73 +0.04 (%) Innospec Inc - NASDAQ

Aug. 28, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOSP historical data

Date Open High Low Close Volume
8/27/201547.8048.5147.3947.69358,763
8/26/201547.5547.9446.5847.59435,658
8/25/201547.3848.8446.3646.45272,493
8/24/201547.9348.2646.1146.50533,917
8/21/201548.0550.9348.0548.983,536,724
8/20/201546.3646.6746.0746.19123,478
8/19/201546.3946.9745.9946.5498,412
8/18/201546.7746.9746.5246.74148,543
8/17/201546.0446.7746.0446.6590,152
8/14/201546.0446.4845.9746.32120,516
8/13/201546.1646.5145.6746.14158,732
8/12/201544.7746.3344.5146.01171,084
8/11/201544.6344.8844.2144.7991,445
8/10/201543.4744.9443.4744.76138,009
8/7/201543.9144.1043.1043.22190,281
8/6/201543.8044.3343.1644.19121,264
8/5/201541.4545.6041.4543.84352,006
8/4/201541.9842.4841.1541.35212,505
8/3/201543.3043.5041.6842.03159,108
7/31/201542.5743.7342.5543.25122,418
7/30/201542.6442.6442.0542.4689,628
7/29/201542.2242.9741.5642.64183,557
7/28/201542.1142.4741.3342.3498,017
7/27/201542.0442.2441.4141.83130,748
7/24/201542.7142.7641.0842.06238,187
7/23/201543.4043.4642.6942.89119,582
7/22/201543.3443.9343.1443.40127,417
7/21/201543.6843.7843.1243.6478,224
7/20/201544.0844.5943.1243.4985,955
7/17/201544.6244.6243.7643.9561,136
7/16/201544.4444.8044.1044.4683,442
7/15/201544.1844.2643.5944.10123,491
7/14/201543.8244.1043.7943.99102,691
7/13/201543.8244.0943.7843.92117,746
7/10/201543.6244.1543.2243.77179,040
7/9/201544.0944.7743.0943.2571,962
7/8/201543.7245.8243.5143.75115,188
7/7/201544.5244.8243.2743.9692,900
7/6/201544.5944.6144.0944.5976,350
7/2/201545.0945.0944.3244.69101,934
7/1/201545.2845.5044.7644.9892,868
6/30/201545.4745.4744.8745.04129,766
6/29/201546.2746.4045.2345.2393,144
6/26/201546.5746.6046.2046.48339,091
6/25/201546.4646.5446.1246.4763,425
6/24/201546.4146.4146.1746.2755,126
6/23/201545.9746.4045.9546.3685,451
6/22/201546.1046.2845.7546.21108,432
6/19/201545.8546.3445.3646.00162,246
6/18/201545.8446.0845.5645.7770,224
6/17/201546.5246.5245.3645.5360,042
6/16/201546.1446.7846.1346.35102,271
6/15/201545.9646.4145.0846.13143,653
6/12/201546.0546.3145.8046.1089,493
6/11/201545.7246.0545.4646.02114,310
6/10/201544.8046.0144.7845.46157,320
6/9/201543.7244.4343.6244.43137,409
6/8/201543.5243.8843.4643.8183,528
6/5/201543.2043.6042.9143.60114,105
6/4/201543.1243.3642.8143.22121,093
6/3/201543.2543.4443.0643.41140,433
6/2/201542.7143.3242.7143.12131,317
6/1/201543.3443.3442.4743.04128,794
5/29/201543.1643.2642.7042.88103,608
5/28/201543.1243.6442.8143.2173,771
5/27/201542.9843.3442.6043.27110,540
5/26/201543.5343.6242.7543.0898,528
5/22/201544.6244.6843.7843.8150,860
5/21/201544.7844.7944.3244.76154,986
5/20/201544.8244.8844.5044.7259,957
5/19/201544.6244.9444.4844.7993,309
5/18/201544.6344.9144.1344.81152,934
5/15/201544.5044.6944.0844.63175,389
5/14/201544.2544.7844.1544.60103,914
5/13/201544.3044.3344.0144.30217,258
5/12/201544.1044.2643.7644.10117,329
5/11/201544.0944.3843.9644.02109,365
5/8/201544.4144.8444.1044.19147,034
5/7/201543.9844.1543.4343.98234,910
5/6/201543.9544.5643.3344.26347,354
5/5/201544.4744.6843.9244.26127,267
5/4/201544.6545.2544.1244.30150,702
5/1/201544.1044.8143.6244.68112,937
4/30/201544.0744.5643.3443.70109,105
4/29/201544.8545.0944.4144.4152,459
4/28/201545.0945.2544.6345.01100,938
4/27/201545.3445.9144.6844.82107,554
4/24/201545.2345.2644.9445.1265,156
4/23/201544.9545.4644.7945.21158,352
4/22/201544.6645.2144.1444.95209,941
4/21/201544.9645.2344.3344.6692,814
4/20/201544.1344.8544.0344.71111,331
4/17/201544.3744.5343.6743.8370,164
4/16/201545.1645.4944.4544.7261,502
4/15/201545.2146.1045.1045.40166,873
4/14/201545.3245.3244.8045.1099,963
4/13/201545.0445.2544.9445.1343,202
4/10/201545.9545.9545.0345.1066,755
4/9/201546.3046.3045.0545.5974,144
4/8/201545.9946.3945.7445.9278,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!