$47.77 +0.20 (%) Innospec Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/8/201556.7756.9355.0155.53131,317
12/7/201557.6657.9856.4257.24219,735
12/4/201557.3157.9156.5057.41163,756
12/3/201557.2458.0856.7757.33141,547
12/2/201558.1258.2456.8757.18224,959
12/1/201558.4858.7957.4158.23146,707
11/30/201558.7159.5258.0658.40262,022
11/27/201558.1758.4857.7658.1341,639
11/25/201558.1258.5957.6658.1074,782
11/24/201557.5758.5356.9958.30144,119
11/23/201557.1457.8656.6957.52107,419
11/20/201557.6558.0256.7057.04146,343
11/19/201557.7057.8456.8557.44125,996
11/18/201557.1257.7856.7157.58125,072
11/17/201557.0357.8056.6656.8591,668
11/16/201556.3556.9255.8356.89104,582
11/13/201556.0357.9955.4256.34101,624
11/12/201556.9157.1556.2256.47129,438
11/11/201557.7858.1357.1557.6280,369
11/10/201558.3258.8157.0957.53107,285
11/9/201558.4058.9957.8558.70170,349
11/6/201558.3358.8857.3458.56234,657
11/5/201557.6658.8757.3958.66331,486
11/4/201558.9058.9057.0657.47641,819
11/3/201554.9955.4054.2654.40217,004
11/2/201555.2055.8454.8655.22170,229
10/30/201554.9655.4354.3855.24111,834
10/29/201554.6955.2449.2954.8892,320
10/28/201553.3954.9153.3054.88158,913
10/27/201553.3153.4952.7353.28133,220
10/26/201553.6853.8053.1253.6295,021
10/23/201553.3053.8852.7053.61120,646
10/22/201553.0353.1752.2753.00130,910
10/21/201553.1053.6152.6852.77104,254
10/20/201552.8753.7952.8753.09108,467
10/19/201553.0353.0852.3353.00127,893
10/16/201553.0953.1352.3553.12111,142
10/15/201553.5053.5652.0053.20188,427
10/14/201552.4453.1452.2653.06127,746
10/13/201553.5153.7952.0152.24221,122
10/12/201554.4854.4852.7053.51266,140
10/9/201553.9855.3453.2655.15303,057
10/8/201552.9854.7452.7553.40385,652
10/7/201550.4953.4250.3853.18495,947
10/6/201550.0051.2049.8150.50465,053
10/5/201549.6050.0049.2249.91188,999
10/2/201547.7449.4047.1449.35152,975
10/1/201546.6448.5646.3547.99218,892
9/30/201547.6847.6846.2546.51262,339
9/29/201546.5847.5446.4447.27192,166
9/28/201547.1047.4046.2146.48121,241
9/25/201547.5047.5446.6747.32163,306
9/24/201546.5647.5545.8247.18175,113
9/23/201547.4847.8046.5746.65140,974
9/22/201547.9748.0847.0847.34160,489
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center