$41.38 -0.67 (%) Innospec Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOSP historical data

Date Open High Low Close Volume
12/19/201441.9542.6340.9341.38368,684
12/18/201442.2142.2941.3042.05116,487
12/17/201440.7842.1040.7841.78134,150
12/16/201441.1041.7640.6940.80136,971
12/15/201442.0842.0840.7741.10127,055
12/12/201442.5842.6241.2841.91176,828
12/11/201443.7844.3342.9943.15123,291
12/10/201444.2444.4143.3443.56135,566
12/9/201443.7244.8243.5444.55159,570
12/8/201444.9945.1344.1244.28193,759
12/5/201444.9445.5044.5545.00156,823
12/4/201445.3246.9144.2844.94165,692
12/3/201444.9646.4944.3645.57223,053
12/2/201443.0445.2943.0344.96169,592
12/1/201443.1543.3842.1242.95107,003
11/28/201444.1344.1741.0042.8646,167
11/26/201443.7144.0643.3943.9254,517
11/25/201443.6144.4043.4943.83116,650
11/24/201443.8743.9943.0843.63112,774
11/21/201444.2644.3443.4143.8783,134
11/20/201442.5243.5842.4543.5476,543
11/19/201443.7043.7041.7742.77103,089
11/18/201443.8344.4843.4143.7172,833
11/17/201444.3244.4543.4843.5974,391
11/14/201444.0544.7443.9344.4477,094
11/13/201444.1844.6843.8144.1073,996
11/12/201443.8244.7143.8244.23174,116
11/11/201444.0044.7543.7143.89170,259
11/10/201443.8044.0642.9744.0695,898
11/7/201443.9743.9743.2143.7288,308
11/6/201443.5644.3643.1544.13140,698
11/5/201441.5043.5240.6243.33177,022
11/4/201440.2440.6339.2239.6650,089
11/3/201440.2840.7339.8840.13142,795
10/31/201440.4040.5239.8040.3793,788
10/30/201438.6540.0838.5339.6286,487
10/29/201438.8438.9338.3138.7359,492
10/28/201436.8638.7336.6538.68117,306
10/27/201436.7936.7935.7536.68132,787
10/24/201437.5037.7036.8337.0846,907
10/23/201436.5837.6536.3237.43124,487
10/22/201437.3138.6335.8736.4360,930
10/21/201437.0637.3035.4537.1195,806
10/20/201436.3836.9836.0636.94162,229
10/17/201437.9337.9336.5836.6283,270
10/16/201436.4237.7436.3337.35106,631
10/15/201435.4737.1635.0036.9089,304
10/14/201436.0036.1435.7936.00194,566
10/13/201435.8836.3735.6435.85137,720
10/10/201435.5836.1535.1235.86145,297
10/9/201436.7136.7135.4935.78186,362
10/8/201435.8936.9735.4636.79136,464
10/7/201436.1536.3635.6335.8980,950
10/6/201436.2736.6136.0736.29136,618
10/3/201436.5436.5936.1036.2543,369
10/2/201435.6336.2535.6336.18296,798
10/1/201435.9935.9935.1335.58131,483
9/30/201436.5936.5935.9035.90113,321
9/29/201436.4936.9136.0636.6762,144
9/26/201436.9537.0836.7736.90133,940
9/25/201437.3337.5236.6536.9395,221
9/24/201437.0137.7436.8137.3654,555
9/23/201437.7137.9136.8237.1057,023
9/22/201438.2438.4337.8837.9238,405
9/19/201438.5438.7038.1938.50183,236
9/18/201438.6139.0938.3338.4935,486
9/17/201439.0839.3538.6438.7478,570
9/16/201439.7839.7839.0139.1458,825
9/15/201439.2739.4038.5839.1248,295
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center