$43.81 -0.95 (%) Innospec Inc - NASDAQ

May. 22, 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
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
4/7/201546.1746.4645.9046.0590,315
4/6/201545.7046.5045.7046.2588,214
4/2/201545.9846.3045.8946.0788,061
4/1/201546.2646.4045.6946.0895,165
3/31/201546.4546.7346.1846.39141,677
3/30/201546.0646.9746.0646.54173,917
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center