IOSP

Innospec Inc. Historical Stock Prices

$42.18
*  
0.12
0.28%
Get IOSP Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  42.23  42.4995  41.85  42.18 35,801
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
04/17/2014 44.6 45.21 44.41 44.705 93,501
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
01/15/2014 45.35 46.305 44.9248 45.3 128,312
01/14/2014 45.135 45.63 44.83 45.32 92,659
01/13/2014 45.07 45.715 45.04 45.24 131,171
01/10/2014 45.42 45.49 44.95 45.39 77,298
01/09/2014 45.39 45.82 45 45.25 144,623
01/08/2014 44.91 45.21 44.41 45.04 98,022
01/07/2014 44.93 45.29 44.58 44.85 289,808
01/06/2014 45.72 46.11 44.32 44.8 171,598
01/03/2014 45.75 45.89 45.22 45.64 110,474
01/02/2014 46 46.37 45.27 45.74 148,243
12/31/2013 46.95 47.25 46 46.22 79,823
12/30/2013 46.87 47.76 46.5 47.04 89,384
12/27/2013 46.92 47.93 46.335 46.78 56,356
12/26/2013 46 47.14 45.59 46.73 63,375
12/24/2013 45.8 46.25 45.7 45.92 28,869
12/23/2013 46.55 47.5875 45.37 45.81 106,982
12/20/2013 45.02 47.07 44.88 46.28 365,096
12/19/2013 45.46 46.07 44.68 44.79 57,431
12/18/2013 44.68 45.67 44.16 45.52 97,760
12/17/2013 43.9 44.89 43.47 44.69 106,420
12/16/2013 43.73 44.71 43.6 44.21 105,176
12/13/2013 44.08 44.35 43.33 43.55 62,703
12/12/2013 43.37 45.51 43.13 43.85 105,550
12/11/2013 44.46 44.56 43.02 43.39 80,209
12/10/2013 44.48 44.92 44.28 44.57 118,196
12/09/2013 45.61 45.68 43.6 44.68 203,123
12/06/2013 44.54 45.79 44.14 45.43 89,199
12/05/2013 45.09 45.19 43.73 44.06 219,196
12/04/2013 45.81 46.02 44.85 45.1 110,652
12/03/2013 47.84 48.24 45.4 45.89 140,922
12/02/2013 48.5 49.41 47.99 48.13 72,127
11/29/2013 48.48 49.065 48.02 48.71 34,831
11/27/2013 47.36 48.24 46.83 48 45,938
11/26/2013 45.84 47.69 45.552 47.17 63,308
11/25/2013 46.26 46.5 45.61 45.73 71,232
11/22/2013 46.43 46.43 45.475 46.06 52,977
11/21/2013 45.73 46.4 45.425 46.22 64,297
11/20/2013 46.14 46.14 44.26 45.4 82,395
11/19/2013 46.03 46.73 45.9 46.14 87,933
11/18/2013 46.6 46.88 45.79 45.97 94,790
11/15/2013 45.8 46.63 45.716 46.6 84,802
11/14/2013 45.59 46.09 45.44 45.87 101,916
11/13/2013 45.75 46.05 45.1 45.88 104,313
11/12/2013 45.75 46 45.25 45.82 73,143
11/11/2013 45.511 46.24 45.45 46.02 41,771
11/08/2013 45.07 45.82 45.07 45.69 91,152
11/07/2013 45.89 46.45 44.875 45.07 103,025
11/06/2013 45.24 46.34 43.001 45.67 148,706
11/05/2013 46.37 46.702 45.48 45.72 84,800
11/04/2013 45.8 47.18 45.058 46.89 91,829
11/01/2013 45.91 46 45.11 45.56 106,294
10/31/2013 47.36 47.54 45.95 46 90,702
10/30/2013 48.05 48.1567 47.31 47.36 51,256
10/29/2013 47.55 48.42 47.54 48.05 98,468
10/28/2013 46.901 47.68 45.52 47.24 94,033
10/25/2013 46.88 46.94 44.0001 46.44 52,824
10/24/2013 46.6 46.95 46.6 46.69 31,844
10/23/2013 47.23 47.82 46.91 46.95 38,843
10/22/2013 46.97 47.788 46.1501 47.6 72,026
10/21/2013 47.28 47.39 45.8601 46.57 57,975
10/18/2013 46 47.42 45.04 47.38 115,996
10/17/2013 45.05 45.7 45.0153 45.51 63,972
10/16/2013 46.2 46.2 45.41 45.43 30,337
10/15/2013 46.29 46.29 45.6 45.78 38,172
10/14/2013 45.7 46.48 45.655 46.31 35,668
10/11/2013 45.59 46.4 44.605 46.17 66,698
10/10/2013 43.59 44.86 43.3 44.84 90,804
10/09/2013 43.56 43.64 42.72 43.05 67,772
10/08/2013 44.6 44.77 43.02 43.45 111,353
10/07/2013 45.15 45.3 44.5003 44.605 46,988
10/04/2013 44.62 45.86 44.22 45.45 29,479
10/03/2013 46.29 46.594 44.41 44.73 62,070
10/02/2013 46.45 46.7 46.045 46.45 60,003
10/01/2013 46.5 46.92 46.27 46.71 106,217
09/30/2013 45.03 46.74 45.03 46.66 118,710
09/27/2013 45.1 45.74 44.02 45.57 67,318
09/26/2013 45.44 46.02 45.38 45.59 85,366
09/25/2013 45.95 46.26 45.37 45.44 48,640
09/24/2013 45.61 46.08 45.4 45.95 126,714
09/23/2013 45.81 46.05 45.68 45.97 73,836
09/20/2013 46 46 45.69 45.94 523,213
09/19/2013 46 46.31 45.65 46.06 65,710
09/18/2013 45.79 46 45.4 46 176,042
09/17/2013 45.73 46 45.444 45.86 54,806
09/16/2013 45.08 46.06 44.72 45.73 98,747
09/13/2013 43.71 43.98 43.32 43.98 51,893
09/12/2013 43.36 43.725 43.32 43.45 62,011
09/11/2013 43.62 43.7 43.28 43.53 71,145
09/10/2013 43.13 43.49 42.39 43.28 94,881
09/09/2013 43.24 43.63 42.87 43.11 64,706
09/06/2013 43.63 44 42.2 42.99 64,853
09/05/2013 42.78 43.75 42.23 43.21 63,164
09/04/2013 41.29 42.61 40.89 42.6 102,746
09/03/2013 41.43 41.91 40.5 41.2 74,457
08/30/2013 41.01 42.1 40.76 40.92 87,829
08/29/2013 44.53 44.53 40.26 41.19 61,796
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?