Innospec Inc $44.61

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : IOSP  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOSP historical data

Date Open High Low Close Volume
4/22/201444.4144.8144.2944.6171,846
4/21/201444.6145.1144.1344.6170,225
4/17/201444.6045.2144.4144.7193,501
4/16/201444.7645.1044.1544.7194,366
4/15/201443.8644.7243.3244.2873,656
4/14/201444.3044.3043.3443.65110,348
4/11/201443.7344.8543.5443.75166,309
4/10/201444.8045.2943.8344.15154,073
4/9/201444.9045.0543.8044.8384,305
4/8/201443.9945.2243.9944.8890,981
4/7/201445.4345.5643.7344.0063,713
4/4/201446.5446.5445.3445.7495,805
4/3/201446.2846.3245.6046.15120,839
4/2/201445.4746.4044.8546.1588,930
4/1/201445.1446.1744.7945.51143,126
3/31/201444.5245.5144.0345.23319,905
3/28/201444.1445.3143.8144.1587,100
3/27/201443.6344.5843.1044.19160,839
3/26/201444.5645.0443.4143.50133,440
3/25/201445.1746.0944.1544.5582,409
3/24/201444.9745.5544.2544.8375,720
3/21/201444.8745.8743.8744.78137,128
3/20/201444.1846.6443.9044.4267,358
3/19/201445.1745.4943.8444.1862,916
3/18/201444.3145.5144.1145.3496,029
3/17/201444.2444.7443.8344.1585,281
3/14/201445.1445.7543.5044.08176,471
3/13/201445.9346.4945.3145.4284,695
3/12/201444.8545.7744.8545.70113,837
3/11/201446.0146.3045.0045.20154,885
3/10/201445.2346.4945.1645.81110,806
3/7/201445.2646.1744.9345.52108,666
3/6/201444.1845.0944.1644.8972,137
3/5/201443.8844.5543.6844.1674,211
3/4/201443.2044.5743.1844.08142,555
3/3/201443.1843.3242.1742.57114,554
2/28/201443.6944.1743.1943.5163,239
2/27/201443.4143.6642.8643.6470,044
2/26/201443.0443.8143.0043.7089,116
2/25/201443.7944.1842.9043.07168,732
2/24/201443.7044.1043.3443.96165,168
2/21/201444.5044.5043.8743.9287,972
2/20/201443.5244.5443.5244.27100,963
2/19/201443.9844.3743.5543.7491,913
2/18/201444.8245.8443.8044.28137,429
2/14/201446.0546.0543.6044.76103,738
2/13/201443.0047.5043.0046.03254,173
2/12/201443.6043.6942.6142.99156,843
2/11/201442.7043.8042.3843.6791,507
2/10/201442.3942.6341.7542.4082,754
2/7/201441.4142.5741.1542.4997,955
2/6/201441.0041.4540.7241.30115,786
2/5/201441.5341.6741.0041.01116,441
2/4/201441.7842.4041.2141.68124,230
2/3/201442.5443.2041.5241.80134,322
1/31/201442.2243.2542.2242.8470,702
1/30/201442.9643.8642.7442.96189,696
1/29/201442.7843.1342.2942.61136,527
1/28/201442.9243.1942.6643.15113,358
1/27/201443.3343.3342.4642.90168,270
1/24/201442.6042.9042.3242.58221,655
1/23/201443.5343.5342.2242.6898,300
1/22/201444.0244.0243.4543.6881,545
1/21/201444.5944.8043.7543.8583,258
1/17/201444.8344.8844.3244.3777,296
1/16/201445.3345.3344.8545.03106,816
1/15/201445.3546.3144.9345.30128,312
1/14/201445.1445.6344.8345.3292,659
1/13/201445.0745.7245.0445.24131,171
1/10/201445.4245.4944.9545.3977,298
1/9/201445.3945.8245.0045.25144,623
1/8/201444.9145.2144.4145.0498,022
1/7/201444.9345.2944.5844.85289,808
1/6/201445.7246.1144.3244.80171,598
1/3/201445.7545.8945.2245.64110,474
1/2/201446.0046.3745.2745.74148,243
12/31/201346.9547.2546.0046.2279,823
12/30/201346.8747.7646.5047.0489,384
12/27/201346.9247.9346.3446.7856,356
12/26/201346.0047.1445.5946.7363,375
12/24/201345.8046.2545.7045.9228,869
12/23/201346.5547.5945.3745.81106,982
12/20/201345.0247.0744.8846.28365,096
12/19/201345.4646.0744.6844.7957,431
12/18/201344.6845.6744.1645.5297,760
12/17/201343.9044.8943.4744.69106,620
12/16/201343.6044.7143.6044.21105,176
12/13/201344.0844.3543.3343.5562,703
12/12/201343.3745.5143.1343.85105,550
12/11/201343.7844.5643.0243.3980,209
12/10/201344.4844.9244.2844.57118,196
12/9/201345.6145.6843.6044.68204,003
12/6/201344.5445.7944.1445.4389,199
12/5/201345.0945.1943.7344.06219,196
12/4/201345.8146.0244.8545.10110,652
12/3/201347.8448.2445.4045.89141,579
12/2/201348.5049.4147.9948.1372,127
11/29/201348.4849.0748.0248.7134,831
11/27/201347.3648.2446.8348.0045,938
11/26/201345.8447.6945.5547.1763,308
Trading Center