$65.55 -0.20 (%) Innospec Inc - NASDAQ

Dec. 2, 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
12/2/201665.8566.1564.0065.55156,489
12/1/201666.1066.6065.3065.75126,403
11/30/201666.0566.3061.5665.70159,094
11/29/201666.2566.2565.2065.45123,172
11/28/201666.3566.6065.7566.10104,610
11/25/201666.7066.7566.3066.6035,124
11/23/201666.7067.2564.4566.85115,862
11/22/201666.0566.6564.5066.65170,334
11/21/201664.4565.7563.7565.70173,074
11/18/201662.9064.5062.3564.35171,863
11/17/201661.9063.1059.8062.65118,229
11/16/201661.4061.7559.2561.65121,641
11/15/201660.5561.6560.2861.4591,793
11/14/201660.7061.5559.8561.00139,335
11/11/201659.4061.0058.7059.85167,173
11/10/201661.0061.0058.5559.05161,623
11/9/201656.2560.2554.4560.25236,649
11/8/201656.0557.2055.9556.50106,644
11/7/201656.4556.8055.4056.20138,658
11/4/201655.8056.0555.0555.60110,474
11/3/201659.4559.4555.3055.50170,845
11/2/201659.5059.5558.0358.05100,932
11/1/201660.4560.8059.3559.5079,990
10/31/201659.9560.5859.4360.25113,521
10/28/201660.2060.7559.7559.9038,818
10/27/201660.9060.9059.9560.2557,802
10/26/201661.2561.6560.4060.4553,708
10/25/201662.3562.8561.2561.45105,203
10/24/201661.9562.8061.6062.5595,715
10/21/201661.0562.0560.7561.4598,818
10/20/201662.6162.6161.3161.54113,668
10/19/201662.2462.8461.6862.48129,646
10/18/201661.7462.3361.5761.9695,075
10/17/201661.5262.1461.3161.3367,971
10/14/201661.8162.0661.3761.3990,004
10/13/201661.7662.2761.1561.32123,326
10/12/201661.8762.1960.9161.9158,952
10/11/201662.2562.2561.0561.6080,747
10/10/201661.3862.3360.0862.3085,123
10/7/201662.1162.1160.9160.92133,096
10/6/201660.9362.0560.5361.96111,053
10/5/201660.6261.2460.0160.90103,060
10/4/201660.5460.8859.9660.24113,458
10/3/201660.9561.3959.5460.5488,555
9/30/201659.4361.1259.3360.81327,779
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center