IOSP

Innospec Inc. Historical Stock Prices

$39.12
*  
0.16
0.41%
Get IOSP Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading IOSP now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.27  39.40  38.58  39.12 48,295
09/15/2014 39.27 39.4 38.58 39.12 48,295
09/12/2014 39.91 39.91 38.8 39.28 38,935
09/11/2014 39.4 39.97 39.242 39.84 48,628
09/10/2014 39.87 39.87 39.2 39.73 71,423
09/09/2014 40.79 40.8392 39.65 39.78 58,325
09/08/2014 41.25 41.27 40.57 40.79 80,143
09/05/2014 41.52 41.78 41.264 41.4 39,115
09/04/2014 41.93 42.1 41.63 41.72 53,467
09/03/2014 42.29 42.39 41.755 41.96 45,891
09/02/2014 42.43 42.5199 41.834 42.23 39,368
08/29/2014 42.23 42.4995 41.85 42.18 35,801
08/28/2014 42.44 42.85 42.22 42.3 36,385
08/27/2014 42.93 43.11 42.61 42.74 27,879
08/26/2014 42.68 43.25 42.56 43.01 81,256
08/25/2014 42.58 43.25 42.09 42.62 71,336
08/22/2014 42.14 42.62 41.41 42.24 74,992
08/21/2014 40.57 42.51 40.31 42.14 78,406
08/20/2014 40.96 40.96 40.26 40.7 28,966
08/19/2014 40.74 41.11 40.68 41.06 40,341
08/18/2014 40.64 40.88 40.31 40.48 68,442
08/15/2014 40.85 40.85 39.97 40.25 75,724
08/14/2014 40.31 40.62 40.3 40.49 47,430
08/13/2014 40.43 41.207 40.19 40.43 40,749
08/12/2014 40.08 40.66 40.04 40.34 40,055
08/11/2014 40.9 41.55 40.28 40.39 110,883
08/08/2014 40.04 41.01 39.78 40.74 77,728
08/07/2014 41.03 41.34 39.96 40.1 74,416
08/06/2014 39.87 41.83 39.87 40.92 86,553
08/05/2014 39.61 40.205 39.21 39.75 35,849
08/04/2014 39.67 40.16 39.13 40.01 66,796
08/01/2014 40.38 40.56 39.25 39.49 56,981
07/31/2014 39.94 41.19 39.94 40.21 99,548
07/30/2014 40.39 40.92 39.784 40.5 80,046
07/29/2014 40.41 40.64 39.95 39.96 41,966
07/28/2014 40.58 40.6 39.98 40.35 39,344
07/25/2014 40.47 41 40.28 40.45 63,404
07/24/2014 41.07 41.29 40.61 40.81 43,816
07/23/2014 41.24 41.3609 40.74 41.01 31,885
07/22/2014 40.95 41.22 40.72 41.15 50,034
07/21/2014 41.12 41.42 40.41 40.7 130,179
07/18/2014 41.01 41.77 41.01 41.42 123,962
07/17/2014 41.39 41.76 40.89 41.13 51,935
07/16/2014 42.01 42.09 41.28 41.72 60,825
07/15/2014 42.34 42.56 41.2 41.69 62,584
07/14/2014 42.04 42.51 41.796 42.23 78,115
07/11/2014 41.38 41.7 41.18 41.62 63,568
07/10/2014 41.58 42 41.255 41.5 51,996
07/09/2014 43.03 43.27 42.31 42.42 39,766
07/08/2014 43.04 43.08 42.49 42.84 55,407
07/07/2014 44 44 42.99 43.13 44,128
07/03/2014 43.37 44.24 43.1901 44.11 29,143
07/02/2014 43.63 44.005 42.6 43.34 133,472
07/01/2014 43.26 44.17 43.21 43.82 72,013
06/30/2014 43.23 43.53 43.035 43.17 46,988
06/27/2014 42.33 43.33 42.324 43.25 539,142
06/26/2014 42.74 43.01 42.41 42.74 48,302
06/25/2014 42.17 42.7 42.17 42.6 32,780
06/24/2014 42.57 43.17 42.15 42.24 76,977
06/23/2014 43.04 43.065 42.68 42.76 26,189
06/20/2014 43.32 43.32 42.44 43.07 117,679
06/19/2014 43.17 43.53 42.8 43.06 68,140
06/18/2014 42.66 43.18 42.25 43.08 47,341
06/17/2014 42.36 42.882 42.25 42.76 75,211
06/16/2014 42.72 42.85 42.03 42.53 38,183
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?