IOSP

Innospec Inc. Historical Stock Prices

$44.71
*  
0.43
 negative 
0.97%
Get IOSP Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  44.76  45.10  44.15  44.71 94,366
04/16/2014 44.76 45.1 44.15 44.71 94,366
04/15/2014 43.86 44.72 43.32 44.28 73,656
04/14/2014 44.3 44.3 43.34 43.65 110,348
04/11/2014 43.73 44.85 43.54 43.75 166,309
04/10/2014 44.8 45.29 43.83 44.15 154,073
04/09/2014 44.9 45.05 43.8 44.83 84,305
04/08/2014 43.99 45.22 43.99 44.88 90,981
04/07/2014 45.43 45.56 43.73 44 63,713
04/04/2014 46.54 46.54 45.34 45.74 95,805
04/03/2014 46.28 46.32 45.6 46.15 120,839
04/02/2014 45.47 46.4 44.85 46.15 88,930
04/01/2014 45.14 46.17 44.79 45.51 143,126
03/31/2014 44.52 45.51 44.03 45.23 319,905
03/28/2014 44.14 45.31 43.81 44.15 87,100
03/27/2014 43.63 44.58 43.1 44.19 158,871
03/26/2014 44.56 45.038 43.41 43.5 133,439
03/25/2014 45.17 46.086 44.15 44.55 82,409
03/24/2014 44.97 45.55 44.25 44.83 75,720
03/21/2014 44.87 45.87 43.87 44.78 137,128
03/20/2014 44.18 46.635 43.9 44.42 67,358
03/19/2014 45.17 45.49 43.84 44.18 62,916
03/18/2014 44.31 45.51 44.11 45.34 96,029
03/17/2014 44.24 44.74 43.83 44.15 85,281
03/14/2014 45.14 45.748 43.5 44.08 176,471
03/13/2014 45.93 46.49 45.31 45.42 84,695
03/12/2014 44.85 45.77 44.85 45.7 113,837
03/11/2014 46.01 46.3 45 45.2 154,885
03/10/2014 45.23 46.49 45.16 45.81 110,806
03/07/2014 45.26 46.17 44.93 45.52 108,666
03/06/2014 44.18 45.09 44.16 44.89 72,137
03/05/2014 43.88 44.55 43.68 44.16 74,211
03/04/2014 43.2 44.57 43.18 44.08 136,783
03/03/2014 43.18 43.32 42.17 42.57 114,554
02/28/2014 43.69 44.165 43.19 43.51 62,439
02/27/2014 43.41 43.66 42.86 43.64 70,044
02/26/2014 43.04 43.81 43 43.7 89,116
02/25/2014 43.79 44.18 42.9 43.07 168,732
02/24/2014 43.7 44.1 43.34 43.96 165,155
02/21/2014 44.5 44.5 43.87 43.92 87,972
02/20/2014 43.52 44.54 43.52 44.27 100,963
02/19/2014 44 44.37 43.55 43.74 91,913
02/18/2014 44.82 45.842 43.8 44.28 137,429
02/14/2014 46.05 46.05 43.6 44.76 103,738
02/13/2014 43 47.5 43 46.03 254,173
02/12/2014 43.6 43.685 42.61 42.99 156,843
02/11/2014 42.7 43.8 42.38 43.67 91,507
02/10/2014 42.39 42.63 41.75 42.4 82,754
02/07/2014 41.41 42.57 41.15 42.49 97,955
02/06/2014 41 41.45 40.72 41.3 115,786
02/05/2014 41.53 41.67 40.995 41.01 116,441
02/04/2014 41.78 42.3975 41.21 41.68 124,230
02/03/2014 42.54 43.2 41.52 41.8 134,322
01/31/2014 42.22 43.25 42.22 42.84 70,702
01/30/2014 42.96 43.86 42.74 42.96 189,696
01/29/2014 42.78 43.13 42.29 42.61 136,527
01/28/2014 42.92 43.19 42.66 43.15 113,358
01/27/2014 43.33 43.33 42.46 42.9 168,270
01/24/2014 42.6 42.9 42.317 42.58 221,655
01/23/2014 43.53 43.53 42.2177 42.68 98,300
01/22/2014 44.02 44.02 43.45 43.68 81,545
01/21/2014 44.59 44.7983 43.75 43.85 83,258
01/17/2014 44.83 44.884 44.32 44.37 77,296
01/16/2014 45.33 45.33 44.85 45.03 106,816
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 your brokers before you trade


Want to trade FX?