$49.00 +0.11 (%) Interoil Corp - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
8/23/201648.8949.0448.8949.00237,947
8/22/201649.0649.0648.8548.89241,334
8/19/201648.9549.0648.8049.03290,262
8/18/201649.1050.0048.8448.98754,842
8/17/201648.9949.0848.8349.01550,637
8/16/201649.0049.0548.8048.93257,357
8/15/201648.9049.1648.8149.02499,195
8/12/201649.0049.1448.9049.02332,044
8/11/201648.9549.2548.9549.01472,059
8/10/201649.2049.3248.8648.93433,293
8/9/201649.0049.1548.7549.00509,580
8/8/201649.2049.4548.8048.81322,787
8/5/201649.0049.1948.9049.06264,090
8/4/201649.1949.5048.8649.05441,096
8/3/201649.2549.5048.9149.33381,870
8/2/201649.0449.3648.7049.17495,472
8/1/201649.2949.3548.9049.25304,502
7/29/201649.2049.6249.0549.46232,623
7/28/201649.3949.8049.1349.30493,597
7/27/201649.4050.0049.0049.35708,395
7/26/201649.7949.9449.0149.74666,406
7/25/201649.0150.0348.6549.66646,381
7/22/201648.5449.3548.3649.191,257,358
7/21/201648.1949.2548.0248.591,117,269
7/20/201649.0049.6548.7048.95925,803
7/19/201649.4249.5048.9049.35876,132
7/18/201648.6750.1248.5449.612,642,168
7/15/201647.4247.9847.3647.61943,937
7/14/201648.5048.6447.2247.42322,985
7/13/201648.0749.0447.7248.22789,892
7/12/201647.8048.5347.6347.81251,621
7/11/201648.1948.8447.1747.40235,034
7/8/201647.6848.2047.5447.97403,472
7/7/201647.1547.9846.4547.23328,410
7/6/201646.7647.2146.7247.15416,094
7/5/201646.8047.2745.9647.22413,081
7/1/201645.0247.5044.9346.741,104,283
6/30/201644.9845.8444.4145.001,397,877
6/29/201641.9542.5041.8342.06234,376
6/28/201641.6741.7840.8841.68214,813
6/27/201641.1541.8740.0240.67218,257
6/24/201641.5742.8141.1741.61377,931
6/23/201642.7543.7642.7443.49297,751
6/22/201643.0943.0942.4842.75216,356
6/21/201643.3643.4042.3942.78417,635
6/20/201643.2043.9643.1543.60386,157
6/17/201642.3043.6442.3042.58536,342
6/16/201642.3042.6841.2741.80239,067
6/15/201642.0043.4641.7143.191,132,440
6/14/201641.8142.5341.5342.04656,627
6/13/201642.6243.2541.7442.04409,150
6/10/201644.1644.6642.7143.05323,441
6/9/201644.2644.8844.1444.50569,544
6/8/201644.5045.2744.3945.05892,457
6/7/201642.8344.2542.7544.02648,089
6/6/201642.2343.5042.0242.59530,323
6/3/201642.0542.2741.4141.80220,673
6/2/201642.6042.6041.8042.05469,042
6/1/201642.2143.3642.1742.90432,303
5/31/201641.9942.6741.5042.40361,195
5/27/201641.9042.4941.7542.41530,617
5/26/201642.4542.6041.8142.04507,812
5/25/201641.1442.7241.0542.58727,874
5/24/201642.0042.0740.4140.99977,663
5/23/201642.9343.1741.2842.242,038,353
5/20/201641.2544.4440.7043.575,938,931
5/19/201631.4031.9630.6031.65230,733
5/18/201632.2132.6031.0031.40212,612
5/17/201631.6832.5031.6232.29298,949
5/16/201630.9132.2530.9131.71285,254
5/13/201632.2432.4430.3230.85204,563
5/12/201632.6032.9931.2631.41188,366
5/11/201631.1132.9130.8832.11320,427
5/10/201629.3631.3329.1131.11360,395
5/9/201629.8730.0929.1429.35445,088
5/6/201629.7430.6229.6130.01199,689
5/5/201630.6230.6329.6930.11226,870
5/4/201630.2630.6129.7829.92253,056
5/3/201630.7030.9630.0130.31310,908
5/2/201633.1033.1031.0531.19461,169
4/29/201633.5433.7632.7133.47310,730
4/28/201633.8334.3533.2033.45205,325
4/27/201633.6734.3133.0633.97207,556
4/26/201634.2534.3633.5933.81189,299
4/25/201634.0134.5033.4033.90251,163
4/22/201633.9434.5233.8234.26134,830
4/21/201634.6234.7333.7033.76186,842
4/20/201633.9234.7433.3134.45341,908
4/19/201633.5234.5833.3434.09321,986
4/18/201630.7933.2630.3833.03374,701
4/15/201632.1032.3031.4131.60159,568
4/14/201632.3132.5531.9532.18177,009
4/13/201632.5132.6031.9032.27204,159
4/12/201631.8132.6931.8132.64212,008
4/11/201631.9332.2931.4731.56126,889
4/8/201631.8332.2831.5731.66232,802
4/7/201630.9231.3630.6231.06205,449
4/6/201630.9431.2730.3531.14193,386
4/5/201630.6330.8430.1530.57346,915
4/4/201631.3031.6130.6130.99258,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center