Innospec Inc $39.12

down -0.16


15/9/2014 04:00 PM  |  NASDAQ : IOSP  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOSP historical data

Date Open High Low Close Volume
9/12/201439.9139.9138.8039.2838,935
9/11/201439.4039.9739.2439.8448,628
9/10/201439.8739.8739.2039.7371,423
9/9/201440.7940.8439.6539.7858,325
9/8/201441.2541.2740.5740.7980,143
9/5/201441.5241.7841.2641.4039,115
9/4/201441.9342.1041.6341.7253,467
9/3/201442.2942.3941.7641.9645,891
9/2/201442.4342.5241.8342.2339,368
8/29/201442.2342.5041.8542.1835,801
8/28/201442.4442.8542.2242.3036,385
8/27/201442.9343.1142.6142.7427,879
8/26/201442.6843.2542.5643.0182,256
8/25/201442.5843.2542.0942.6271,336
8/22/201442.1442.6241.4142.2474,992
8/21/201440.5742.5140.3142.1478,406
8/20/201440.9640.9640.2640.7028,966
8/19/201440.7441.1140.6841.0640,341
8/18/201440.6440.8840.3140.4868,442
8/15/201440.8540.8539.9740.2575,724
8/14/201440.3140.6240.3040.4947,430
8/13/201440.4341.2140.1940.4340,749
8/12/201440.0840.6640.0440.3440,055
8/11/201440.9041.5540.2840.39110,883
8/8/201440.0441.0139.7840.7477,728
8/7/201441.0341.3439.9640.1074,416
8/6/201439.8741.8339.8740.9286,553
8/5/201439.6140.2139.2139.7535,849
8/4/201439.6740.1639.1340.0166,796
8/1/201440.3840.5639.2539.4957,874
7/31/201439.9441.1939.9440.2199,548
7/30/201440.3940.9239.7840.5080,046
7/29/201440.4140.6439.9539.9641,966
7/28/201440.5840.6039.9840.3539,636
7/25/201440.4741.0040.2840.4563,404
7/24/201441.0741.2940.6140.8143,916
7/23/201441.2441.3640.7441.0131,885
7/22/201440.9541.2240.7241.1550,034
7/21/201441.1241.4240.4140.70130,179
7/18/201441.0141.7741.0141.42123,962
7/17/201441.3941.7640.8941.1351,935
7/16/201442.0142.0941.2841.7260,825
7/15/201442.3442.5641.2041.6962,584
7/14/201442.0442.5141.8042.2378,115
7/11/201441.3841.7041.1841.6263,568
7/10/201441.5842.0041.2641.5051,996
7/9/201443.0343.2742.3142.4239,766
7/8/201443.0443.0842.4942.8455,407
7/7/201444.0044.0042.9943.1344,128
7/3/201443.3744.2443.1944.1129,143
7/2/201443.6344.0142.6043.34133,472
7/1/201443.2644.1743.2143.8272,013
6/30/201443.2343.5343.0443.1746,988
6/27/201442.3343.3342.3243.25584,899
6/26/201442.7443.0142.4142.7448,302
6/25/201442.1742.7042.1742.6032,780
6/24/201442.5743.1742.1542.2476,977
6/23/201443.0443.0742.6842.7626,189
6/20/201443.3243.3242.4443.07117,679
6/19/201443.1743.5342.8043.0668,140
6/18/201442.6643.1842.2543.0847,341
6/17/201442.3642.8842.2542.7675,211
6/16/201442.7242.8542.0342.5338,183
6/13/201443.0243.0242.2742.67100,340
6/12/201442.9843.0242.2642.8757,178
6/11/201443.5143.9242.7443.0858,434
6/10/201444.0144.0143.3743.5945,437
6/9/201443.4044.2543.2944.0364,600
6/6/201442.8143.6942.5043.54113,388
6/5/201441.4142.8041.1942.5454,966
6/4/201441.2541.7240.8241.3982,566
6/3/201441.5741.9141.1041.4677,090
6/2/201442.0142.2041.5041.7673,884
5/30/201441.9342.4141.5642.1772,001
5/29/201441.6141.8941.2041.8050,815
5/28/201441.6342.2441.1941.3692,725
5/27/201442.4342.8141.2941.8277,679
5/23/201441.4542.2840.7042.1893,381
5/22/201441.3841.5341.1241.4062,435
5/21/201441.2341.8340.7341.3887,277
5/20/201441.5041.5640.6041.19110,740
5/19/201440.9041.9240.9041.4242,019
5/16/201440.9842.4240.6341.1756,058
5/15/201441.3041.3040.3041.10130,788
5/14/201443.3843.4541.7441.82147,111
5/13/201443.2144.3043.1443.60176,498
5/12/201442.2643.5241.9043.44127,481
5/9/201441.1142.0441.0641.9271,663
5/8/201442.5242.5241.2541.3885,587
5/7/201441.5642.6739.9842.42151,199
5/6/201442.7443.2541.8742.0891,244
5/5/201442.6243.1742.5543.0275,995
5/2/201443.0043.5642.5742.8578,247
5/1/201442.8043.1742.1743.01111,488
4/30/201442.9143.2242.2143.0662,731
4/29/201443.7543.9942.8642.9554,502
4/28/201444.2044.5643.0043.39145,171
4/25/201444.0944.4843.6943.98122,255
4/24/201444.6044.7443.9844.4181,750
4/23/201444.4744.8044.2144.30107,105
Trading Center