IOSP

Innospec Inc. Historical Stock Prices

$49.48
*  
1.31
2.72%
Get IOSP Alerts
*Delayed - data as of Aug. 31, 2015 11:07 ET  -  Find a broker to begin trading IOSP now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    IOSP Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:07  47.98  49.52  47.638  49.48 49,393
08/28/2015 47.5 48.26 47.33 48.17 325,264
08/27/2015 47.8 48.512 47.39 47.69 358,763
08/26/2015 47.55 47.94 46.58 47.59 435,658
08/25/2015 47.38 48.84 46.36 46.45 272,493
08/24/2015 47.93 48.99 46.11 46.5 533,617
08/21/2015 48.05 50.93 48.05 48.98 3,536,724
08/20/2015 46.36 46.67 46.07 46.19 123,478
08/19/2015 46.39 46.9697 45.99 46.54 98,412
08/18/2015 46.77 46.97 46.52 46.74 148,543
08/17/2015 46.04 46.7686 46.04 46.65 90,152
08/14/2015 46.04 46.48 45.97 46.32 120,516
08/13/2015 46.16 46.51 45.67 46.14 158,732
08/12/2015 44.77 46.33 44.51 46.01 171,084
08/11/2015 44.63 44.88 44.21 44.79 91,445
08/10/2015 43.47 44.941 43.47 44.76 138,009
08/07/2015 43.91 44.1 43.1 43.22 190,281
08/06/2015 43.8 44.33 43.1634 44.19 121,264
08/05/2015 41.45 45.6 41.45 43.84 352,006
08/04/2015 41.98 42.48 41.15 41.35 210,805
08/03/2015 43.3 43.5 41.68 42.03 158,782
07/31/2015 42.57 43.73 42.55 43.25 120,210
07/30/2015 42.64 42.64 42.0509 42.46 89,628
07/29/2015 42.22 42.97 41.56 42.64 183,557
07/28/2015 42.11 42.47 41.33 42.34 98,017
07/27/2015 42.04 42.24 41.41 41.83 130,748
07/24/2015 42.71 42.76 41.08 42.06 238,187
07/23/2015 43.4 43.455 42.69 42.89 119,582
07/22/2015 43.34 43.93 43.14 43.4 127,217
07/21/2015 43.68 43.78 43.12 43.64 78,224
07/20/2015 44.08 44.586 43.12 43.49 85,955
07/17/2015 44.62 44.62 43.76 43.95 61,136
07/16/2015 44.44 44.8 44.1 44.46 83,442
07/15/2015 44.18 44.26 43.59 44.1 123,491
07/14/2015 43.82 44.095 43.79 43.99 102,691
07/13/2015 43.82 44.09 43.78 43.92 117,746
07/10/2015 43.62 44.1499 43.22 43.77 179,040
07/09/2015 44.09 44.77 43.09 43.25 71,962
07/08/2015 43.72 45.82 43.51 43.75 115,188
07/07/2015 44.52 44.82 43.265 43.96 92,900
07/06/2015 44.59 44.61 44.091 44.59 76,350
07/02/2015 45.09 45.09 44.323 44.69 101,934
07/01/2015 45.28 45.5 44.76 44.98 92,868
06/30/2015 45.47 45.47 44.87 45.04 129,766
06/29/2015 46.27 46.4 45.23 45.23 92,886
06/26/2015 46.57 46.6 46.2 46.48 339,091
06/25/2015 46.46 46.54 46.115 46.47 63,425
06/24/2015 46.41 46.41 46.17 46.27 55,126
06/23/2015 45.97 46.4 45.95 46.36 85,451
06/22/2015 46.1 46.28 45.75 46.21 108,432
06/19/2015 45.85 46.34 45.36 46 162,246
06/18/2015 45.84 46.08 45.56 45.77 70,224
06/17/2015 46.52 46.52 45.36 45.53 60,042
06/16/2015 46.14 46.78 46.133 46.35 102,271
06/15/2015 45.96 46.41 45.08 46.13 143,653
06/12/2015 46.05 46.31 45.8 46.1 89,493
06/11/2015 45.72 46.05 45.46 46.02 114,310
06/10/2015 44.8 46.005 44.78 45.46 157,320
06/09/2015 43.72 44.43 43.62 44.43 137,309
06/08/2015 43.52 43.88 43.46 43.81 83,528
06/05/2015 43.2 43.6 42.91 43.6 114,105
06/04/2015 43.12 43.36 42.81 43.22 121,093
06/03/2015 43.25 43.439 43.055 43.41 140,433
06/02/2015 42.71 43.32 42.71 43.12 131,317
06/01/2015 43.34 43.34 42.465 43.04 128,794
05/29/2015 43.16 43.26 42.7 42.88 103,608
05/28/2015 43.12 43.64 42.81 43.21 73,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?