$46.09 +0.21 (%) Innospec Inc - NASDAQ

Mar. 27, 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
3/27/201545.9946.4645.3746.09173,952
3/26/201545.2046.1845.0245.88121,006
3/25/201545.6646.0945.3045.70197,409
3/24/201544.9045.6144.8645.5489,046
3/23/201544.3545.4844.2345.30103,927
3/20/201544.3244.6944.0944.38179,944
3/19/201544.4244.4243.6944.0475,096
3/18/201543.9546.2143.7344.6170,224
3/17/201544.6544.6643.5744.18127,862
3/16/201544.7745.3143.6244.83186,082
3/13/201544.7944.9044.1844.6889,518
3/12/201543.9644.8043.3844.68107,322
3/11/201543.0743.7043.0743.5396,616
3/10/201543.5343.5342.8443.12105,573
3/9/201543.0144.1643.0143.87204,428
3/6/201543.3943.4743.0043.0395,353
3/5/201544.2144.2143.0043.41157,386
3/4/201544.4144.7644.0044.15101,654
3/3/201544.9445.1244.2144.4696,683
3/2/201544.2945.6544.2945.22124,772
2/27/201544.1044.8243.5644.17119,842
2/26/201543.8543.9943.3443.7680,523
2/25/201543.8544.1543.5943.96103,764
2/24/201543.6044.3443.3843.97107,833
2/23/201544.0044.8143.1843.57107,415
2/20/201544.1044.2143.3843.95118,706
2/19/201543.5844.7643.5843.98171,733
2/18/201544.0045.8843.5043.84155,719
2/17/201542.2642.4541.5742.1080,293
2/13/201542.6642.7742.0542.2693,447
2/12/201542.4742.9942.0842.3685,204
2/11/201542.1342.4341.8042.0670,771
2/10/201542.4042.5541.6142.2571,853
2/9/201542.6343.1341.9642.0068,621
2/6/201542.5842.7241.8542.6561,404
2/5/201541.2242.9141.0942.4471,872
2/4/201540.3041.3940.1641.05161,858
2/3/201540.0040.9139.6640.55203,484
2/2/201539.5039.7238.8239.72118,266
1/30/201539.5040.3239.4039.47113,113
1/29/201540.4140.4139.7039.88148,658
1/28/201541.2241.7740.0540.3691,847
1/27/201540.6541.3240.4741.03118,527
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center