IOSP

Innospec Inc. Historical Stock Prices

$44.71
*  
0.88
2.01%
Get IOSP Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading IOSP now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    IOSP Pre-Market
 
 
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: 1 Year, From 20-APR-2014 TO 20-APR-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.
16:00  44.13  44.85  44.03  44.71 111,331
04/20/2015 44.13 44.85 44.03 44.71 111,331
04/17/2015 44.37 44.53 43.67 43.83 70,164
04/16/2015 45.16 45.49 44.45 44.72 61,502
04/15/2015 45.21 46.0977 45.1 45.4 166,873
04/14/2015 45.32 45.32 44.8 45.1 99,963
04/13/2015 45.04 45.25 44.94 45.13 43,202
04/10/2015 45.95 45.95 45.03 45.1 66,755
04/09/2015 46.3 46.3 45.05 45.59 74,144
04/08/2015 45.99 46.39 45.74 45.92 78,427
04/07/2015 46.17 46.46 45.9 46.05 90,315
04/06/2015 45.7 46.5 45.7 46.25 88,214
04/02/2015 45.98 46.3 45.89 46.07 88,061
04/01/2015 46.26 46.3999 45.69 46.08 95,165
03/31/2015 46.45 46.73 46.18 46.39 141,677
03/30/2015 46.06 46.97 46.06 46.54 173,917
03/27/2015 45.99 46.46 45.365 46.09 173,952
03/26/2015 45.2 46.18 45.02 45.88 121,006
03/25/2015 45.66 46.09 45.3 45.7 197,409
03/24/2015 44.9 45.605 44.86 45.54 88,200
03/23/2015 44.35 45.48 44.234 45.3 103,927
03/20/2015 44.32 44.69 44.09 44.38 179,944
03/19/2015 44.42 44.42 43.69 44.04 74,241
03/18/2015 43.95 46.205 43.73 44.61 70,224
03/17/2015 44.65 44.66 43.57 44.18 127,862
03/16/2015 44.77 45.31 43.62 44.83 186,082
03/13/2015 44.79 44.9 44.18 44.68 89,518
03/12/2015 43.96 44.8 43.38 44.68 107,322
03/11/2015 43.07 43.7 43.07 43.53 96,616
03/10/2015 43.53 43.53 42.84 43.12 105,573
03/09/2015 43.01 44.1599 43.01 43.87 204,428
03/06/2015 43.39 43.47 43 43.03 95,353
03/05/2015 44.21 44.21 43 43.41 157,386
03/04/2015 44.41 44.76 44 44.15 101,654
03/03/2015 44.94 45.12 44.21 44.46 96,683
03/02/2015 44.29 45.65 44.29 45.22 124,772
02/27/2015 44.1 44.82 43.56 44.17 119,842
02/26/2015 43.85 43.99 43.34 43.76 80,523
02/25/2015 43.85 44.15 43.59 43.96 103,764
02/24/2015 43.6 44.34 43.38 43.97 107,833
02/23/2015 44 44.8099 43.18 43.57 107,415
02/20/2015 44.1 44.205 43.38 43.95 118,706
02/19/2015 43.58 44.76 43.58 43.98 171,733
02/18/2015 44 45.88 43.5 43.84 155,719
02/17/2015 42.26 42.45 41.57 42.1 80,293
02/13/2015 42.66 42.77 42.05 42.26 93,447
02/12/2015 42.47 42.99 42.08 42.36 85,204
02/11/2015 42.13 42.43 41.8 42.06 70,771
02/10/2015 42.4 42.55 41.61 42.25 71,853
02/09/2015 42.63 43.13 41.96 42 68,621
02/06/2015 42.58 42.72 41.85 42.65 61,404
02/05/2015 41.22 42.91 41.09 42.44 71,872
02/04/2015 40.3 41.39 40.16 41.05 161,858
02/03/2015 40 40.91 39.6601 40.55 203,484
02/02/2015 39.5 39.72 38.82 39.72 118,266
01/30/2015 39.5 40.32 39.4 39.47 113,113
01/29/2015 40.41 40.41 39.7 39.88 148,658
01/28/2015 41.22 41.77 40.05 40.36 91,847
01/27/2015 40.65 41.32 40.47 41.03 118,527
01/26/2015 41.34 41.34 40.62 41.07 128,963
01/23/2015 41.66 42.68 41.19 41.23 95,832
01/22/2015 42.4 42.66 41.48 41.9 172,082
01/21/2015 42.16 42.38 41.68 42.03 81,900
01/20/2015 42.11 42.93 41.84 42.25 162,193
01/16/2015 40.6 42.15 40.5 42.07 225,650
01/15/2015 41.35 41.54 38.44 40.72 120,634
01/14/2015 40.74 41.32 40.58 41.17 91,905
01/13/2015 40.6 41.22 40.6 41.09 246,201
01/12/2015 40.37 40.44 39.505 40.31 79,863
01/09/2015 40.91 41.08 40.08 40.35 84,554
01/08/2015 41.05 41.21 40.35 41.08 158,516
01/07/2015 41.82 42 40.56 40.85 91,116
01/06/2015 42.51 42.96 41.26 41.58 88,433
01/05/2015 42.05 42.68 41.29 42.51 181,794
01/02/2015 42.83 43.27 42.1 42.51 83,087
12/31/2014 43.56 44.12 42.5 42.7 162,591
12/30/2014 43.46 43.97 43.22 43.51 85,645
12/29/2014 43.04 43.81 42.84 43.59 115,641
12/26/2014 43.12 43.49 42.95 43 66,826
12/24/2014 42.98 43.35 42.825 42.92 41,546
12/23/2014 42.91 43.62 42.21 42.68 110,161
12/22/2014 41.25 42.64 41.25 42.56 116,054
12/19/2014 41.95 42.625 40.93 41.38 368,684
12/18/2014 42.21 42.29 41.3 42.05 115,711
12/17/2014 40.78 42.1 40.78 41.78 134,150
12/16/2014 41.1 41.76 40.69 40.8 136,871
12/15/2014 42.08 42.08 40.77 41.1 127,055
12/12/2014 42.58 42.62 41.2801 41.91 176,828
12/11/2014 43.78 44.33 42.99 43.15 123,291
12/10/2014 44.24 44.41 43.34 43.56 135,566
12/09/2014 43.72 44.82 43.54 44.55 159,570
12/08/2014 44.99 45.13 44.12 44.28 193,759
12/05/2014 44.94 45.5 44.55 45 156,823
12/04/2014 45.32 46.91 44.28 44.94 165,692
12/03/2014 44.96 46.49 44.36 45.57 223,053
12/02/2014 43.04 45.29 43.03 44.96 169,592
12/01/2014 43.15 43.38 42.12 42.95 107,003
11/28/2014 44.13 44.17 41 42.86 46,167
11/26/2014 43.71 44.06 43.39 43.92 54,517
11/25/2014 43.61 44.4 43.49 43.83 116,650
11/24/2014 43.87 43.99 43.08 43.63 112,774
11/21/2014 44.26 44.34 43.41 43.87 83,134
11/20/2014 42.52 43.58 42.45 43.54 76,543
11/19/2014 43.7 43.7 41.77 42.77 103,089
11/18/2014 43.83 44.48 43.412 43.71 72,833
11/17/2014 44.32 44.45 43.48 43.59 74,391
11/14/2014 44.05 44.74 43.93 44.44 77,094
11/13/2014 44.18 44.68 43.806 44.1 73,996
11/12/2014 43.82 44.71 43.82 44.23 174,116
11/11/2014 44 44.75 43.71 43.89 170,201
11/10/2014 43.8 44.06 42.9701 44.06 95,898
11/07/2014 43.97 43.97 43.2101 43.72 88,308
11/06/2014 43.56 44.36 43.15 44.13 140,698
11/05/2014 41.5 43.52 40.62 43.33 177,022
11/04/2014 40.24 40.63 39.22 39.66 50,089
11/03/2014 40.28 40.73 39.88 40.13 142,795
10/31/2014 40.4 40.52 39.8 40.37 93,788
10/30/2014 38.65 40.08 38.53 39.62 86,487
10/29/2014 38.84 38.93 38.31 38.73 59,492
10/28/2014 36.86 38.73 36.65 38.68 117,306
10/27/2014 36.79 36.79 35.75 36.68 132,787
10/24/2014 37.5 37.695 36.83 37.08 46,907
10/23/2014 36.576 37.65 36.32 37.43 124,487
10/22/2014 37.31 38.63 35.868 36.43 60,930
10/21/2014 37.06 37.3 35.454 37.11 95,806
10/20/2014 36.38 36.98 36.06 36.94 162,229
10/17/2014 37.93 37.93 36.58 36.62 83,270
10/16/2014 36.42 37.739 36.328 37.35 106,567
10/15/2014 35.47 37.16 35 36.9 89,304
10/14/2014 36 36.14 35.79 36 194,566
10/13/2014 35.88 36.37 35.64 35.85 137,720
10/10/2014 35.58 36.15 35.116 35.86 145,297
10/09/2014 36.71 36.71 35.49 35.78 186,362
10/08/2014 35.89 36.97 35.462 36.79 136,464
10/07/2014 36.15 36.36 35.63 35.89 80,950
10/06/2014 36.27 36.61 36.07 36.29 136,618
10/03/2014 36.54 36.59 36.1 36.25 43,369
10/02/2014 35.63 36.25 35.63 36.18 296,798
10/01/2014 35.99 35.99 35.13 35.58 131,483
09/30/2014 36.59 36.59 35.9 35.9 113,321
09/29/2014 36.49 36.91 36.06 36.67 62,144
09/26/2014 36.95 37.08 36.77 36.9 133,940
09/25/2014 37.33 37.52 36.65 36.93 95,221
09/24/2014 37.01 37.74 36.805 37.36 54,555
09/23/2014 37.71 37.91 36.82 37.1 57,023
09/22/2014 38.24 38.43 37.88 37.92 38,405
09/19/2014 38.54 38.7 38.19 38.5 183,236
09/18/2014 38.61 39.09 38.33 38.49 35,486
09/17/2014 39.08 39.35 38.64 38.74 78,570
09/16/2014 39.78 39.78 39.01 39.14 58,825
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
06/13/2014 43.02 43.02 42.27 42.67 100,340
06/12/2014 42.98 43.02 42.26 42.87 57,178
06/11/2014 43.51 43.919 42.74 43.08 58,434
06/10/2014 44.01 44.01 43.37 43.59 45,337
06/09/2014 43.4 44.25 43.29 44.03 64,600
06/06/2014 42.81 43.69 42.5 43.54 113,388
06/05/2014 41.41 42.8 41.19 42.54 54,966
06/04/2014 41.25 41.72 40.82 41.39 82,566
06/03/2014 41.57 41.91 41.1 41.46 77,090
06/02/2014 42.01 42.2 41.5 41.76 73,884
05/30/2014 41.93 42.41 41.56 42.17 72,001
05/29/2014 41.61 41.89 41.2 41.8 50,815
05/28/2014 41.63 42.24 41.19 41.36 92,725
05/27/2014 42.43 42.81 41.29 41.82 77,679
05/23/2014 41.45 42.28 40.7 42.18 93,381
05/22/2014 41.38 41.53 41.12 41.4 60,812
05/21/2014 41.23 41.832 40.73 41.38 87,277
05/20/2014 41.5 41.56 40.6 41.19 110,740
05/19/2014 40.9 41.92 40.9 41.42 42,019
05/16/2014 40.98 42.42 40.632 41.17 56,058
05/15/2014 41.3 41.3 40.3 41.1 130,297
05/14/2014 43.38 43.45 41.74 41.82 147,111
05/13/2014 43.21 44.3 43.14 43.6 176,498
05/12/2014 42.26 43.52 41.9 43.44 127,481
05/09/2014 41.11 42.04 41.06 41.92 71,663
05/08/2014 42.52 42.52 41.25 41.38 85,587
05/07/2014 41.56 42.67 39.98 42.42 151,199
05/06/2014 42.74 43.246 41.87 42.08 91,023
05/05/2014 42.62 43.17 42.55 43.02 75,995
05/02/2014 43 43.56 42.57 42.85 78,247
05/01/2014 42.8 43.17 42.17 43.01 111,488
04/30/2014 42.91 43.215 42.21 43.06 62,513
04/29/2014 43.75 43.99 42.86 42.95 53,845
04/28/2014 44.2 44.56 43 43.39 145,171
04/25/2014 44.09 44.48 43.69 43.98 122,255
04/24/2014 44.6 44.74 43.975 44.41 81,750
04/23/2014 44.47 44.8 44.21 44.3 107,105
04/22/2014 44.41 44.81 44.29 44.61 71,846
04/21/2014 44.61 45.11 44.13 44.61 70,225
*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?