$59.99 +0.85 (%) Innospec Inc - NASDAQ

Sep. 30, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOSP historical data

Date Open High Low Close Volume
9/29/201659.6459.8356.0259.1497,560
9/28/201659.6160.0058.8659.6099,349
9/27/201658.7959.9958.7859.60178,692
9/26/201658.9059.7558.2258.52110,805
9/23/201659.5059.5658.3659.0195,689
9/22/201659.8860.0059.2759.77154,116
9/21/201659.2260.0456.1859.39158,061
9/20/201659.2459.3758.8459.1386,974
9/19/201659.5959.5958.8459.0783,836
9/16/201658.7559.5658.4959.16225,352
9/15/201658.4058.7257.2858.50157,353
9/14/201658.1758.6657.8158.21122,012
9/13/201657.0358.2456.9058.08215,926
9/12/201657.0057.9257.0057.3588,837
9/9/201658.9358.9357.0257.06129,696
9/8/201659.6460.0059.1359.33104,621
9/7/201659.3359.9758.8459.89135,724
9/6/201659.9460.0658.7659.30107,313
9/2/201659.1559.9759.0659.96101,924
9/1/201659.2759.5758.5559.0277,194
8/31/201659.8859.8958.9459.2891,634
8/30/201659.7160.0059.6759.8775,881
8/29/201659.1059.8558.9059.6788,330
8/26/201660.4760.8458.8159.05164,100
8/25/201660.1760.6659.1160.44101,372
8/24/201660.7661.0059.9760.0574,901
8/23/201660.2560.9360.2560.5364,641
8/22/201659.6660.1559.3460.0682,860
8/19/201659.3659.9359.2259.87137,389
8/18/201659.3259.7159.0059.59110,624
8/17/201659.4459.5359.0359.1079,614
8/16/201659.4859.9958.5659.2564,021
8/15/201659.2859.4358.9259.35113,454
8/12/201659.5760.5158.8558.93110,497
8/11/201659.9059.9059.2159.44113,681
8/10/201659.1460.3159.0259.97211,490
8/9/201659.0059.1558.6858.90137,018
8/8/201658.9859.0958.6558.91159,696
8/5/201657.7859.9357.7858.52249,813
8/4/201654.4658.2054.4657.73375,616
8/3/201650.4955.6349.5453.73333,802
8/2/201650.2050.8549.6450.44225,387
8/1/201650.1750.5149.9950.4281,259
7/29/201650.1150.5049.7250.27130,924
7/28/201650.0950.5249.9850.2472,892
7/27/201650.3450.6749.9350.3666,171
7/26/201649.9451.8849.8850.4376,044
7/25/201650.1450.1449.7149.9535,746
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center