$48.00 0.00 (%) Innospec Inc - NASDAQ

May. 3, 2016 | 04:00 PM

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
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
3/1/201643.5544.0343.0843.93207,195
2/29/201644.0944.1542.2543.40211,446
2/26/201643.3043.9842.4743.92207,302
2/25/201644.3344.3342.8943.12226,393
2/24/201643.1244.6242.5344.46139,419
2/23/201643.6644.5243.1643.40234,264
2/22/201644.1944.6743.2743.56323,050
2/19/201643.6344.4342.9144.18289,290
2/18/201643.8745.1343.1343.69311,188
2/17/201647.7949.9142.3543.98540,512
2/16/201648.0048.0046.9147.89219,971
2/12/201648.0048.2447.5547.77146,791
2/11/201647.4148.2446.8747.57111,178
2/10/201647.9348.5647.7447.79192,120
2/9/201647.3148.0647.0747.76169,161
2/8/201647.4848.3146.0147.70225,287
2/5/201648.6249.4747.8347.84152,482
2/4/201649.0049.6348.4148.65122,923
2/3/201649.1150.6948.2048.88112,384
2/2/201649.0949.4048.3748.75172,430
2/1/201649.6849.8949.0149.60191,157
1/29/201648.3150.0348.3149.85331,665
1/28/201648.0548.7047.8848.21181,488
1/27/201647.6248.2047.0547.71184,546
1/26/201647.1147.7246.5047.54222,274
1/25/201646.9247.6646.6747.05145,365
1/22/201647.4148.1446.7747.27163,718
1/21/201647.9648.3846.9847.02142,887
1/20/201647.2448.3946.4747.94132,686
1/19/201648.9849.1247.3147.56208,159
1/15/201647.6848.7047.5648.54182,918
1/14/201647.9549.5147.4848.74241,751
1/13/201647.9149.0747.4747.64307,026
1/12/201649.1149.7147.3947.99319,129
1/11/201650.3550.5348.4848.77228,458
1/8/201651.4451.8350.3150.38299,204
1/7/201651.0551.6450.7751.51321,746
1/6/201651.3251.9550.7251.79193,693
1/5/201652.6153.4951.6552.01144,700
1/4/201653.5653.5652.1952.32239,386
12/31/201554.8455.0054.2754.31160,117
12/30/201554.9255.3354.5054.85128,802
12/29/201554.6455.3654.3755.05149,231
12/28/201554.3455.6653.7654.45168,139
12/24/201554.7155.0354.2154.4892,438
12/23/201554.2554.7954.0554.65116,152
12/22/201553.1754.3053.1654.14216,946
12/21/201554.8656.0752.5953.15291,663
12/18/201555.0655.5154.6254.67646,473
12/17/201556.1956.9055.2955.34171,203
12/16/201555.0756.3454.2456.07207,267
12/15/201555.5256.6554.2554.84240,671
12/14/201555.8956.1654.9855.11205,733
12/11/201555.1256.3755.1255.82212,015
12/10/201555.2556.6854.2856.03399,447
12/9/201555.8156.0354.6955.17143,679
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center