Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 123.26 | -0.50 | -0.40% | 123.45 | 124.46 | 123.26 | 108,740 |
| Jun 17 2024 | 123.76 | 0.85 | 0.69% | 122.82 | 124.17 | 121.93 | 73,428 |
| Jun 14 2024 | 122.91 | -2.62 | -2.09% | 123.77 | 124.715 | 121.61 | 97,707 |
| Jun 13 2024 | 125.53 | -1.87 | -1.47% | 126.91 | 126.91 | 124.66 | 89,494 |
| Jun 12 2024 | 127.40 | 2.50 | 2.00% | 127.89 | 128.58 | 126.47 | 100,092 |
| Jun 11 2024 | 124.90 | 0.39 | 0.31% | 124.40 | 125.26 | 122.66 | 240,522 |
| Jun 10 2024 | 124.51 | -1.74 | -1.38% | 125.13 | 125.79 | 122.82 | 302,095 |
| Jun 07 2024 | 126.25 | -2.98 | -2.31% | 128.09 | 128.64 | 126.1717 | 77,271 |
| Jun 06 2024 | 129.23 | -1.75 | -1.34% | 130.19 | 130.33 | 128.73 | 63,551 |
| Jun 05 2024 | 130.98 | 2.57 | 2.00% | 128.61 | 130.99 | 128.11 | 81,417 |
| Jun 04 2024 | 128.41 | -0.12 | -0.09% | 127.77 | 129.04 | 127.77 | 87,443 |
| Jun 03 2024 | 128.53 | -2.27 | -1.74% | 131.37 | 131.40 | 127.59 | 85,279 |
| May 31 2024 | 130.80 | 3.93 | 3.10% | 126.81 | 131.055 | 126.345 | 216,730 |
| May 30 2024 | 126.87 | 1.07 | 0.85% | 126.36 | 127.10 | 125.485 | 220,656 |
| May 29 2024 | 125.80 | -2.66 | -2.07% | 126.96 | 127.395 | 125.52 | 104,884 |
| May 28 2024 | 128.455 | -1.04 | -0.80% | 130.04 | 130.04 | 127.56 | 66,034 |
| May 24 2024 | 129.49 | 1.70 | 1.33% | 128.70 | 129.50 | 127.93 | 89,155 |
| May 23 2024 | 127.79 | -2.33 | -1.79% | 130.12 | 130.415 | 127.33 | 150,829 |
| May 22 2024 | 130.12 | -0.22 | -0.17% | 129.74 | 130.74 | 129.05 | 121,760 |
| May 21 2024 | 130.34 | 1.27 | 0.98% | 129.15 | 130.52 | 128.07 | 152,153 |
| May 20 2024 | 129.07 | -0.43 | -0.33% | 129.80 | 130.18 | 128.30 | 86,526 |
| May 17 2024 | 129.50 | -0.83 | -0.64% | 130.67 | 130.84 | 129.06 | 76,970 |
| May 16 2024 | 130.33 | -1.25 | -0.95% | 131.57 | 131.8449 | 129.96 | 85,507 |
| May 15 2024 | 131.58 | 0.18 | 0.14% | 132.54 | 133.59 | 130.97 | 143,107 |
| May 14 2024 | 131.40 | 2.45 | 1.90% | 130.28 | 131.62 | 129.06 | 164,621 |
| May 13 2024 | 128.95 | -2.27 | -1.73% | 131.09 | 131.09 | 126.73 | 91,727 |
| May 10 2024 | 131.22 | 4.92 | 3.90% | 130.30 | 133.705 | 127.04 | 189,026 |
| May 09 2024 | 126.30 | 1.21 | 0.97% | 125.68 | 126.38 | 124.44 | 140,413 |
| May 08 2024 | 125.09 | 0.13 | 0.10% | 123.92 | 126.00 | 123.92 | 106,561 |
| May 07 2024 | 124.96 | 0.56 | 0.45% | 124.10 | 126.51 | 124.10 | 73,693 |
| May 06 2024 | 124.40 | 2.69 | 2.21% | 122.70 | 124.57 | 122.31 | 59,409 |
| May 03 2024 | 121.71 | 0.01 | 0.01% | 122.70 | 122.72 | 121.45 | 77,232 |
| May 02 2024 | 121.70 | 1.26 | 1.05% | 121.56 | 122.62 | 120.62 | 86,293 |
| May 01 2024 | 120.44 | 0.44 | 0.37% | 120.50 | 121.61 | 119.0907 | 122,044 |
| Apr 30 2024 | 120.00 | -1.19 | -0.98% | 120.67 | 120.845 | 119.86 | 103,533 |
| Apr 29 2024 | 121.19 | 0.07 | 0.06% | 121.00 | 122.67 | 120.88 | 60,183 |
| Apr 26 2024 | 121.12 | 1.02 | 0.85% | 120.29 | 122.11 | 120.29 | 64,800 |
| Apr 25 2024 | 120.10 | -1.94 | -1.59% | 121.26 | 121.37 | 120.09 | 95,705 |
| Apr 24 2024 | 122.04 | -0.91 | -0.74% | 122.29 | 122.92 | 121.37 | 73,777 |
| Apr 23 2024 | 122.95 | 1.29 | 1.06% | 121.72 | 123.46 | 121.63 | 58,158 |
| Apr 22 2024 | 121.66 | -0.62 | -0.51% | 122.08 | 123.12 | 121.53 | 88,923 |
| Apr 19 2024 | 122.28 | 1.46 | 1.21% | 120.34 | 122.835 | 120.01 | 67,137 |
| Apr 18 2024 | 120.82 | 0.30 | 0.25% | 120.66 | 121.915 | 119.58 | 69,221 |
| Apr 17 2024 | 120.52 | -0.45 | -0.37% | 121.77 | 122.21 | 120.375 | 76,638 |
| Apr 16 2024 | 120.97 | -0.82 | -0.67% | 120.83 | 121.605 | 120.195 | 50,114 |
| Apr 15 2024 | 121.79 | -0.87 | -0.71% | 122.98 | 122.98 | 121.015 | 56,276 |
| Apr 12 2024 | 122.66 | -1.34 | -1.08% | 123.21 | 123.945 | 121.295 | 75,290 |
| Apr 11 2024 | 124.00 | 1.82 | 1.49% | 122.77 | 124.18 | 121.33 | 80,318 |
| Apr 10 2024 | 122.18 | -3.42 | -2.72% | 122.62 | 124.18 | 121.26 | 80,774 |
| Apr 09 2024 | 125.60 | 1.25 | 1.01% | 124.71 | 125.91 | 124.26 | 40,084 |
| Apr 08 2024 | 124.35 | -0.42 | -0.34% | 125.30 | 127.40 | 124.15 | 55,135 |
| Apr 05 2024 | 124.77 | 1.00 | 0.81% | 123.29 | 124.78 | 122.83 | 71,852 |
| Apr 04 2024 | 123.77 | -1.98 | -1.57% | 126.81 | 127.35 | 123.77 | 70,861 |
| Apr 03 2024 | 125.75 | 0.23 | 0.18% | 124.43 | 126.785 | 124.41 | 91,334 |
| Apr 02 2024 | 125.52 | -0.83 | -0.66% | 125.76 | 126.43 | 123.72 | 91,380 |
| Apr 01 2024 | 126.35 | -2.59 | -2.01% | 129.02 | 129.74 | 125.42 | 71,691 |
| Mar 28 2024 | 128.94 | -0.61 | -0.47% | 130.01 | 130.90 | 128.59 | 73,269 |
| Mar 27 2024 | 129.55 | 0.69 | 0.54% | 130.01 | 131.18 | 128.81 | 81,316 |
| Mar 26 2024 | 128.86 | 1.33 | 1.04% | 128.50 | 129.15 | 127.71 | 97,032 |
| Mar 25 2024 | 127.53 | 0.42 | 0.33% | 127.40 | 127.75 | 126.69 | 87,329 |
| Mar 22 2024 | 127.11 | -0.51 | -0.40% | 127.15 | 127.98 | 126.43 | 73,708 |
| Mar 21 2024 | 127.62 | 1.89 | 1.50% | 126.50 | 127.62 | 125.30 | 88,002 |
