Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 96.91 | 0.40 | 0.41% | 96.49 | 97.65 | 95.97 | 376,152 |
| Apr 23 2024 | 96.51 | 0.02 | 0.02% | 96.68 | 96.68 | 95.96 | 741,133 |
| Apr 22 2024 | 96.49 | 0.86 | 0.90% | 95.29 | 97.03 | 94.68 | 605,769 |
| Apr 19 2024 | 95.63 | 1.12 | 1.19% | 94.98 | 96.31 | 94.45 | 567,518 |
| Apr 18 2024 | 94.51 | -0.95 | -1.00% | 95.73 | 96.03 | 93.80 | 1,107,798 |
| Apr 17 2024 | 95.46 | -0.69 | -0.72% | 96.00 | 97.14 | 95.02 | 249,426 |
| Apr 16 2024 | 96.15 | 1.57 | 1.66% | 94.57 | 96.27 | 93.56 | 565,979 |
| Apr 15 2024 | 94.58 | -1.77 | -1.84% | 96.31 | 96.35 | 94.21 | 780,006 |
| Apr 12 2024 | 96.35 | -1.08 | -1.11% | 98.20 | 99.41 | 96.16 | 826,733 |
| Apr 11 2024 | 97.43 | -3.56 | -3.53% | 101.00 | 101.40 | 97.00 | 1,431,720 |
| Apr 10 2024 | 100.99 | 2.43 | 2.47% | 98.41 | 101.63 | 98.41 | 1,020,682 |
| Apr 09 2024 | 98.56 | -0.74 | -0.75% | 99.79 | 99.79 | 97.96 | 964,208 |
| Apr 08 2024 | 99.30 | 0.26 | 0.26% | 99.00 | 99.79 | 98.18 | 390,174 |
| Apr 05 2024 | 99.04 | 1.34 | 1.37% | 98.18 | 99.54 | 97.96 | 408,069 |
| Apr 04 2024 | 97.70 | -0.14 | -0.14% | 97.89 | 98.24 | 97.09 | 473,862 |
| Apr 03 2024 | 97.84 | 1.41 | 1.46% | 96.63 | 98.03 | 96.01 | 820,391 |
| Apr 02 2024 | 96.43 | 1.74 | 1.84% | 95.00 | 96.57 | 94.15 | 621,437 |
| Apr 01 2024 | 94.69 | 1.26 | 1.35% | 93.74 | 95.11 | 92.75 | 423,629 |
| Mar 28 2024 | 93.43 | 0.14 | 0.15% | 93.64 | 94.06 | 93.18 | 445,502 |
| Mar 27 2024 | 93.29 | 0.20 | 0.21% | 92.92 | 93.59 | 92.29 | 240,016 |
| Mar 26 2024 | 93.09 | -0.61 | -0.65% | 93.89 | 93.89 | 92.60 | 520,124 |
| Mar 25 2024 | 93.70 | 1.54 | 1.67% | 92.28 | 94.25 | 92.28 | 479,646 |
| Mar 22 2024 | 92.16 | 0.78 | 0.85% | 91.66 | 92.33 | 91.28 | 294,368 |
| Mar 21 2024 | 91.38 | 0.62 | 0.68% | 90.92 | 91.75 | 90.62 | 356,718 |
| Mar 20 2024 | 90.76 | -0.51 | -0.56% | 90.67 | 91.60 | 90.40 | 903,794 |
| Mar 19 2024 | 91.27 | -0.29 | -0.32% | 91.89 | 92.54 | 91.03 | 480,216 |
| Mar 18 2024 | 91.56 | 0.20 | 0.22% | 91.50 | 91.81 | 90.89 | 512,304 |
| Mar 15 2024 | 91.36 | -0.39 | -0.43% | 91.51 | 92.61 | 91.03 | 1,876,142 |
| Mar 14 2024 | 91.75 | 1.37 | 1.52% | 91.00 | 91.77 | 90.46 | 430,414 |
| Mar 13 2024 | 90.38 | 1.14 | 1.28% | 89.61 | 90.78 | 89.10 | 694,734 |
| Mar 12 2024 | 89.24 | 0.89 | 1.01% | 88.52 | 89.98 | 88.52 | 1,008,345 |
| Mar 11 2024 | 88.35 | 1.70 | 1.96% | 86.10 | 88.55 | 85.83 | 2,437,123 |
| Mar 08 2024 | 86.65 | -0.11 | -0.13% | 86.77 | 87.07 | 86.26 | 762,900 |
| Mar 07 2024 | 86.76 | 0.48 | 0.56% | 86.28 | 87.43 | 85.78 | 767,426 |
| Mar 06 2024 | 86.28 | 0.22 | 0.26% | 86.72 | 87.41 | 85.95 | 1,106,850 |
| Mar 05 2024 | 86.06 | 1.25 | 1.47% | 84.61 | 86.31 | 84.51 | 1,184,793 |
| Mar 04 2024 | 84.81 | -1.36 | -1.58% | 86.42 | 86.75 | 84.69 | 1,018,967 |
| Mar 01 2024 | 86.17 | 1.25 | 1.47% | 84.85 | 86.74 | 84.85 | 718,384 |
| Feb 29 2024 | 84.92 | 0.62 | 0.74% | 83.82 | 85.62 | 83.24 | 3,063,385 |
| Feb 28 2024 | 84.30 | -1.02 | -1.20% | 85.23 | 85.40 | 84.13 | 680,024 |
| Feb 27 2024 | 85.32 | 0.75 | 0.89% | 84.71 | 85.66 | 84.52 | 1,784,186 |
| Feb 26 2024 | 84.57 | 1.33 | 1.60% | 82.99 | 84.67 | 82.88 | 815,775 |
| Feb 23 2024 | 83.24 | 0.18 | 0.22% | 82.47 | 83.59 | 82.08 | 473,620 |
| Feb 22 2024 | 83.06 | 0.77 | 0.94% | 82.03 | 83.27 | 81.46 | 719,396 |
| Feb 21 2024 | 82.29 | 2.45 | 3.07% | 80.01 | 82.40 | 80.00 | 897,805 |
| Feb 20 2024 | 79.84 | -0.91 | -1.13% | 80.89 | 81.22 | 79.29 | 881,892 |
| Feb 16 2024 | 80.75 | -0.55 | -0.68% | 81.52 | 81.85 | 80.64 | 550,586 |
| Feb 15 2024 | 81.30 | 1.42 | 1.78% | 79.88 | 82.13 | 79.84 | 671,156 |
| Feb 14 2024 | 79.88 | 0.37 | 0.47% | 79.90 | 80.73 | 79.34 | 487,805 |
| Feb 13 2024 | 79.51 | -0.98 | -1.22% | 80.36 | 80.59 | 78.80 | 581,874 |
| Feb 12 2024 | 80.49 | 1.99 | 2.54% | 78.97 | 80.80 | 78.82 | 720,212 |
| Feb 09 2024 | 78.50 | -0.77 | -0.97% | 79.60 | 79.80 | 77.97 | 525,614 |
| Feb 08 2024 | 79.27 | 2.34 | 3.04% | 76.98 | 79.39 | 76.98 | 1,107,818 |
| Feb 07 2024 | 76.93 | -0.54 | -0.70% | 77.38 | 77.61 | 76.18 | 620,630 |
| Feb 06 2024 | 77.47 | 1.07 | 1.40% | 76.45 | 78.21 | 76.40 | 672,640 |
| Feb 05 2024 | 76.40 | 0.47 | 0.62% | 76.54 | 77.35 | 75.53 | 1,085,308 |
| Feb 02 2024 | 75.93 | -0.68 | -0.89% | 76.75 | 79.77 | 75.55 | 1,208,075 |
| Feb 01 2024 | 76.61 | -0.94 | -1.21% | 78.17 | 79.14 | 76.27 | 1,033,784 |
| Jan 31 2024 | 77.55 | -1.31 | -1.66% | 78.70 | 78.84 | 77.25 | 670,884 |
| Jan 30 2024 | 78.86 | 2.18 | 2.84% | 76.55 | 79.12 | 76.42 | 670,064 |
| Jan 29 2024 | 76.68 | -0.44 | -0.57% | 76.86 | 77.11 | 75.71 | 405,665 |
| Jan 26 2024 | 77.12 | 0.63 | 0.82% | 76.60 | 77.18 | 75.50 | 610,898 |
