IOSP

Historical Stock Prices

$48.36
*  
0.12
0.25%
Get IOSP Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 48.45 48.49 47.79 48.36 111,592
04/28/2016 48.41 48.86 48.03 48.48 101,673
04/27/2016 48.62 49.22 48.13 48.39 195,876
04/26/2016 48.17 48.81 47.4329 48.77 106,561
04/25/2016 48.7 48.83 47.88 48.03 116,609
04/22/2016 48.33 48.96 48.14 48.91 184,645
04/21/2016 48.3 48.54 48.07 48.35 183,101
04/20/2016 47.5 48.55 47.01 48.42 187,266
04/19/2016 46 47.6 45.9 47.56 196,337
04/18/2016 45.67 45.98 45.43 45.95 92,921
04/15/2016 45 45.65 44.85 45.57 99,900
04/14/2016 44.79 44.98 44.325 44.96 140,685
04/13/2016 44.06 44.84 43.92 44.73 146,904
04/12/2016 43.61 43.94 42.72 43.9 224,493
04/11/2016 43.37 44.11 43.28 43.64 164,179
04/08/2016 43.37 43.71 43.22 43.49 98,472
04/07/2016 44.22 44.32 43 43.14 157,811
04/06/2016 44.68 44.95 44.07 44.42 191,445
04/05/2016 44.16 45.9 43.58 44.63 247,629
04/04/2016 43.53 43.62 42.94 43.17 128,995
04/01/2016 42.97 43.84 42.53 43.63 205,020
03/31/2016 43.9 44.22 43.23 43.36 190,648
03/30/2016 44.26 44.76 43.65 43.95 243,466
03/29/2016 43.61 44.43 43.16 44.31 207,472
03/28/2016 42.33 43.92 42.26 43.67 213,856
03/24/2016 42.56 42.68 41.61 42.45 195,212
03/23/2016 43.5 43.5 42.54 42.71 159,317
03/22/2016 43.39 43.84 43.06 43.5 110,484
03/21/2016 44.29 44.82 43.56 43.69 165,640
03/18/2016 44.79 44.85 44.2 44.27 209,383
03/17/2016 43.49 44.995 43.04 44.59 233,463
03/16/2016 43.1 43.9 42.59 43.4 192,752
03/15/2016 44.29 44.34 43.42 43.43 109,294
03/14/2016 44.33 45.04 42.66 44.46 134,492
03/11/2016 43.7 44.77 43.65 44.07 330,714
03/10/2016 44.17 44.5 43.3 43.53 212,740
03/09/2016 44.3 44.47 43.74 44.09 120,528
03/08/2016 45.03 45.22 44.36 44.42 254,745
03/07/2016 44.54 45.42 44.09 45.27 165,962
03/04/2016 43.39 44.53 42.975 44.4 194,599
03/03/2016 43.54 43.88 42.59 43.48 311,561
03/02/2016 43.9 44.19 42.94 43.53 305,025
03/01/2016 43.55 44.03 43.08 43.93 207,195
02/29/2016 44.09 44.1494 42.245 43.4 211,446
02/26/2016 43.3 43.98 42.47 43.92 207,302
02/25/2016 44.33 44.33 42.89 43.12 226,393
02/24/2016 43.12 44.62 42.525 44.46 139,419
02/23/2016 43.66 44.52 43.16 43.4 234,264
02/22/2016 44.19 44.67 43.27 43.56 323,050
02/19/2016 43.63 44.43 42.905 44.18 289,290
02/18/2016 43.87 45.13 43.13 43.69 311,188
02/17/2016 47.79 49.91 42.35 43.98 540,512
02/16/2016 48 48 46.91 47.89 219,971
02/12/2016 48 48.24 47.55 47.77 146,791
02/11/2016 47.41 48.24 46.87 47.57 111,178
02/10/2016 47.93 48.555 47.7444 47.79 192,120
02/09/2016 47.31 48.06 47.0701 47.76 169,161
02/08/2016 47.48 48.31 46.01 47.7 225,287
02/05/2016 48.62 49.47 47.83 47.84 152,482
02/04/2016 49 49.63 48.41 48.65 122,923
02/03/2016 49.11 50.685 48.2 48.88 112,384
02/02/2016 49.09 49.4 48.37 48.75 172,430
02/01/2016 49.68 49.89 49.01 49.6 191,157
01/29/2016 48.31 50.03 48.31 49.85 331,665
01/28/2016 48.05 48.7 47.88 48.21 181,488
01/27/2016 47.62 48.195 47.05 47.71 184,546
01/26/2016 47.11 47.72 46.5 47.54 222,274
01/25/2016 46.92 47.66 46.67 47.05 145,365
01/22/2016 47.41 48.14 46.7701 47.27 163,718
01/21/2016 47.96 48.375 46.98 47.02 142,887
01/20/2016 47.24 48.39 46.47 47.94 132,686
01/19/2016 48.98 49.12 47.31 47.56 208,159
01/15/2016 47.68 48.7 47.56 48.54 182,918
01/14/2016 47.95 49.505 47.475 48.74 241,751
01/13/2016 47.91 49.07 47.47 47.64 307,026
01/12/2016 49.11 49.71 47.39 47.99 319,129
01/11/2016 50.35 50.5323 48.475 48.77 228,458
01/08/2016 51.44 51.825 50.31 50.38 299,204
01/07/2016 51.05 51.64 50.77 51.51 321,746
01/06/2016 51.32 51.95 50.72 51.79 193,693
01/05/2016 52.61 53.49 51.65 52.01 144,700
01/04/2016 53.56 53.56 52.19 52.32 239,386
12/31/2015 54.84 55 54.27 54.31 160,117
12/30/2015 54.92 55.33 54.5 54.85 128,802
12/29/2015 54.64 55.36 54.37 55.05 149,231
12/28/2015 54.34 55.66 53.755 54.45 168,139
12/24/2015 54.71 55.03 54.21 54.48 92,438
12/23/2015 54.25 54.79 54.05 54.65 116,152
12/22/2015 53.17 54.3 53.1601 54.14 216,946
12/21/2015 54.86 56.07 52.59 53.15 291,663
12/18/2015 55.06 55.51 54.62 54.67 646,473
12/17/2015 56.19 56.9 55.29 55.34 171,203
12/16/2015 55.07 56.34 54.24 56.07 205,567
12/15/2015 55.52 56.65 54.2542 54.84 240,382
12/14/2015 55.89 56.16 54.98 55.11 205,533
12/11/2015 55.12 56.37 55.12 55.82 212,015
12/10/2015 55.25 56.68 54.28 56.03 399,446
12/09/2015 55.81 56.03 54.69 55.17 143,679
12/08/2015 56.77 56.93 55.01 55.53 131,317
12/07/2015 57.66 57.98 56.42 57.24 219,735
12/04/2015 57.31 57.911 56.5001 57.41 163,756
12/03/2015 57.24 58.08 56.77 57.33 141,547
12/02/2015 58.12 58.24 56.87 57.18 224,959
12/01/2015 58.48 58.79 57.405 58.23 146,707
11/30/2015 58.71 59.52 58.06 58.4 260,249
11/27/2015 58.17 58.48 57.76 58.13 41,639
11/25/2015 58.12 58.588 57.66 58.1 74,782
11/24/2015 57.57 58.53 56.99 58.3 144,119
11/23/2015 57.14 57.86 56.69 57.52 107,419
11/20/2015 57.65 58.02 56.7 57.04 146,343
11/19/2015 57.7 57.84 56.85 57.44 125,996
11/18/2015 57.12 57.78 56.71 57.58 125,072
11/17/2015 57.03 57.8 56.6594 56.85 91,668
11/16/2015 56.35 56.92 55.83 56.89 104,582
11/13/2015 56.03 57.9899 55.42 56.34 101,624
11/12/2015 56.91 57.15 56.22 56.47 129,438
11/11/2015 57.78 58.13 57.15 57.62 80,369
11/10/2015 58.32 58.805 57.085 57.53 107,285
11/09/2015 58.4 58.99 57.845 58.7 170,349
11/06/2015 58.33 58.88 57.3365 58.56 234,657
11/05/2015 57.66 58.87 57.39 58.66 331,486
11/04/2015 58.9 58.9 57.06 57.47 641,819
11/03/2015 54.99 55.4 54.26 54.4 217,004
11/02/2015 55.2 55.84 54.855 55.22 170,229
10/30/2015 54.96 55.43 54.38 55.24 111,834
10/29/2015 54.69 55.24 49.29 54.88 90,720
10/28/2015 53.39 54.91 53.3 54.88 158,913
10/27/2015 53.31 53.485 52.725 53.28 133,220
10/26/2015 53.68 53.8 53.12 53.62 95,021
10/23/2015 53.3 53.88 52.7 53.61 120,646
10/22/2015 53.03 53.17 52.27 53 130,910
10/21/2015 53.1 53.61 52.68 52.77 104,254
10/20/2015 52.87 53.79 52.87 53.09 108,467
10/19/2015 53.03 53.08 52.33 53 127,893
10/16/2015 53.09 53.13 52.35 53.12 111,142
10/15/2015 53.5 53.5599 52 53.2 188,427
10/14/2015 52.44 53.14 52.2641 53.06 127,746
10/13/2015 53.51 53.79 52.01 52.24 221,122
10/12/2015 54.48 54.48 52.7 53.51 266,140
10/09/2015 53.98 55.34 53.26 55.15 303,057
10/08/2015 52.98 54.74 52.745 53.4 385,652
10/07/2015 50.49 53.42 50.375 53.18 495,947
10/06/2015 50 51.2 49.81 50.5 465,053
10/05/2015 49.6 50 49.22 49.91 188,999
10/02/2015 47.74 49.4 47.14 49.35 152,975
10/01/2015 46.64 48.56 46.35 47.99 218,892
09/30/2015 47.68 47.68 46.25 46.51 262,339
09/29/2015 46.58 47.54 46.44 47.27 192,166
09/28/2015 47.1 47.4 46.21 46.48 120,795
09/25/2015 47.5 47.54 46.67 47.32 163,306
09/24/2015 46.56 47.55 45.82 47.18 175,113
09/23/2015 47.48 47.8 46.57 46.65 140,974
09/22/2015 47.97 48.08 47.08 47.34 160,489
09/21/2015 48.51 49.58 48.29 48.49 194,640
09/18/2015 48.43 49.23 48.19 48.38 218,274
09/17/2015 49.39 49.5 48.77 49.06 129,387
09/16/2015 48.53 49.48 48.41 49.46 108,857
09/15/2015 47.96 48.78 47.9 48.53 251,804
09/14/2015 48.74 49.11 47.97 48.02 192,868
09/11/2015 48.78 48.92 48.12 48.82 161,593
09/10/2015 49.37 49.63 48.94 49.08 232,599
09/09/2015 49.5 49.83 49.13 49.34 193,461
09/08/2015 49.5 49.84 48.834 49.41 184,609
09/04/2015 48.86 49.2 48.546 48.86 204,869
09/03/2015 49.66 50 49.2 49.23 239,313
09/02/2015 48.77 50 48.12 49.64 337,319
09/01/2015 47.77 48.92 47.77 48.16 179,160
08/31/2015 47.98 49.72 47.638 49.1 303,422
08/28/2015 47.5 48.26 47.33 48.17 325,264
08/27/2015 47.8 48.512 47.39 47.69 358,763
08/26/2015 47.55 47.94 46.58 47.59 435,658
08/25/2015 47.38 48.84 46.36 46.45 272,493
08/24/2015 47.93 48.99 46.11 46.5 533,617
08/21/2015 48.05 50.93 48.05 48.98 3,536,724
08/20/2015 46.36 46.67 46.07 46.19 123,478
08/19/2015 46.39 46.9697 45.99 46.54 98,412
08/18/2015 46.77 46.97 46.52 46.74 148,543
08/17/2015 46.04 46.7686 46.04 46.65 90,152
08/14/2015 46.04 46.48 45.97 46.32 120,516
08/13/2015 46.16 46.51 45.67 46.14 158,732
08/12/2015 44.77 46.33 44.51 46.01 171,084
08/11/2015 44.63 44.88 44.21 44.79 91,445
08/10/2015 43.47 44.941 43.47 44.76 138,009
08/07/2015 43.91 44.1 43.1 43.22 190,281
08/06/2015 43.8 44.33 43.1634 44.19 121,264
08/05/2015 41.45 45.6 41.45 43.84 352,006
08/04/2015 41.98 42.48 41.15 41.35 210,805
08/03/2015 43.3 43.5 41.68 42.03 158,782
07/31/2015 42.57 43.73 42.55 43.25 120,210
07/30/2015 42.64 42.64 42.0509 42.46 89,628
07/29/2015 42.22 42.97 41.56 42.64 183,557
07/28/2015 42.11 42.47 41.33 42.34 98,017
07/27/2015 42.04 42.24 41.41 41.83 130,748
07/24/2015 42.71 42.76 41.08 42.06 238,187
07/23/2015 43.4 43.455 42.69 42.89 119,582
07/22/2015 43.34 43.93 43.14 43.4 127,217
07/21/2015 43.68 43.78 43.12 43.64 78,224
07/20/2015 44.08 44.586 43.12 43.49 85,955
07/17/2015 44.62 44.62 43.76 43.95 61,136
07/16/2015 44.44 44.8 44.1 44.46 83,442
07/15/2015 44.18 44.26 43.59 44.1 123,491
07/14/2015 43.82 44.095 43.79 43.99 102,691
07/13/2015 43.82 44.09 43.78 43.92 117,746
07/10/2015 43.62 44.1499 43.22 43.77 179,040
07/09/2015 44.09 44.77 43.09 43.25 71,962
07/08/2015 43.72 45.82 43.51 43.75 115,188
07/07/2015 44.52 44.82 43.265 43.96 92,900
07/06/2015 44.59 44.61 44.091 44.59 76,350
07/02/2015 45.09 45.09 44.323 44.69 101,934
07/01/2015 45.28 45.5 44.76 44.98 92,868
06/30/2015 45.47 45.47 44.87 45.04 129,766
06/29/2015 46.27 46.4 45.23 45.23 92,886
06/26/2015 46.57 46.6 46.2 46.48 339,091
06/25/2015 46.46 46.54 46.115 46.47 63,425
06/24/2015 46.41 46.41 46.17 46.27 55,126
06/23/2015 45.97 46.4 45.95 46.36 85,451
06/22/2015 46.1 46.28 45.75 46.21 108,432
06/19/2015 45.85 46.34 45.36 46 162,246
06/18/2015 45.84 46.08 45.56 45.77 70,224
06/17/2015 46.52 46.52 45.36 45.53 60,042
06/16/2015 46.14 46.78 46.133 46.35 102,271
06/15/2015 45.96 46.41 45.08 46.13 143,653
06/12/2015 46.05 46.31 45.8 46.1 89,493
06/11/2015 45.72 46.05 45.46 46.02 114,310
06/10/2015 44.8 46.005 44.78 45.46 157,320
06/09/2015 43.72 44.43 43.62 44.43 137,309
06/08/2015 43.52 43.88 43.46 43.81 83,528
06/05/2015 43.2 43.6 42.91 43.6 114,105
06/04/2015 43.12 43.36 42.81 43.22 121,093
06/03/2015 43.25 43.439 43.055 43.41 140,433
06/02/2015 42.71 43.32 42.71 43.12 131,317
06/01/2015 43.34 43.34 42.465 43.04 128,794
05/29/2015 43.16 43.26 42.7 42.88 103,608
05/28/2015 43.12 43.64 42.81 43.21 73,771
05/27/2015 42.98 43.34 42.6 43.27 110,540
05/26/2015 43.53 43.62 42.75 43.08 98,528
05/22/2015 44.62 44.68 43.78 43.81 50,860
05/21/2015 44.78 44.79 44.32 44.76 154,986
05/20/2015 44.82 44.88 44.5 44.72 59,957
05/19/2015 44.62 44.94 44.48 44.79 93,309
05/18/2015 44.63 44.91 44.13 44.81 152,934
05/15/2015 44.5 44.69 44.08 44.63 175,389
05/14/2015 44.25 44.78 44.15 44.6 103,914
05/13/2015 44.3 44.33 44.01 44.3 217,258
05/12/2015 44.1 44.255 43.76 44.1 117,329
05/11/2015 44.09 44.375 43.96 44.02 109,365
05/08/2015 44.41 44.84 44.1 44.19 147,034
05/07/2015 43.98 44.15 43.428 43.98 234,910
05/06/2015 43.95 44.56 43.33 44.26 347,354
05/05/2015 44.47 44.68 43.92 44.26 127,267
05/04/2015 44.65 45.25 44.12 44.3 150,702
05/01/2015 44.1 44.81 43.62 44.68 112,937
04/30/2015 44.07 44.56 43.34 43.7 109,105
04/29/2015 44.85 45.09 44.41 44.41 52,459
*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?