NASDAQ, IOSP End of Day and Historical Stock Data [Innospec Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IOSP:

11 Aug 25 16:47

LAST: 81.17	CHANGE: 0.27	OPEN: 81.37	HIGH: 81.86	ASK: 97.55	VOLUME: 219.1K
LAST: 81.17	CHG(%): 0.33	PREV: 81.44	LOW: 80.00	BID: 33.65

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	81.37	81.86	80.00	81.17	219K
08 Aug 25	79.89	82.09	79.02	81.44	202.5K
07 Aug 25	79.36	80.24	77.82	79.81	230K
06 Aug 25	80.79	81.60	74.10	78.25	356.1K
05 Aug 25	79.64	80.85	79.21	80.73	182.9K
04 Aug 25	78.57	79.82	78.37	79.35	162.6K
01 Aug 25	78.70	79.55	77.58	78.55	238.5K
31 Jul 25	80.01	80.47	79.52	79.90	222K
30 Jul 25	82.05	82.55	80.58	80.74	192.2K
29 Jul 25	83.22	83.80	81.91	82.05	252.9K

COMPANY PROFILE

Name:
About:	When we use the terms the ?Corporation,? ?Company,? ?Registrant,? ?we,? ?us? and ?our,? unless otherwise indicated or the context otherwise requires, we are referring to Innospec Inc. and its consolidated subsidiaries (?Innospec?). General Innospec Inc. develops, manufactures, blends and markets fuel additives and other specialty chemicals. Our products are sold primarily to oil refineries and other chemical and industrial companies throughout the world. Our fuel additives help improve fuel efficiency, boost engine performance and reduce harmful emissions. Our specialty chemicals provide effective technology-based solutions for our customers? processes or products focused in the Personal Care; Household, Industrial & Institutional; Fragrance Ingredients; Plastics & Polymers and Pulp & Paper markets. Our principal executive offices are in Ellesmere Port, United Kingdom. ...
Sector:	Basic Industries
Industry:	Major Chemicals
CIK:	1054905

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 22, 2006

Purchase Intraday History
for this symbol from Mar 22, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	82.13
PEG Ratio:	1.95
EPS Ratio:	1.08
DivYield:	1.23
PtB:	1.76
PtS:	1.40
EBITDA:	150.3M
Shares:	24.96M
Market Cap:	2.026B
52wk range:	74.10 - 128.35

TECHNICALS

MA5:	80.28
MA20:	82.28
MA50:	84.49
MA200:	99.00
STO9:	50.53
RSI14:	39.42
WPR14:	-61.43
MTM14:	-4.65
ROC14:	-0.05
Week High:	82.09
Week Low:	74.10
Month High:	88.60
Month Low:	74.10
Volatility:	8.77