$41.79 0.00 (%) Interoil Corp - NYSE

Jul. 27, 2015 | 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
7/27/201543.0343.5841.7341.79378,596
7/24/201543.5544.0942.9043.75440,470
7/23/201543.2044.2743.1343.62945,173
7/22/201542.0043.3841.7342.861,024,562
7/21/201541.7842.1040.5841.862,093,764
7/20/201546.2146.2342.3142.51608,943
7/17/201546.3047.0646.0446.51495,141
7/16/201547.0447.4446.2946.51478,800
7/15/201546.9548.3046.5246.87452,501
7/14/201546.8648.1545.6047.162,870,977
7/13/201550.4250.5649.0849.35585,461
7/10/201549.8051.5349.8050.60188,055
7/9/201549.8351.9049.6850.29263,333
7/8/201551.0051.9649.0049.40502,107
7/7/201554.0454.4550.1251.70697,847
7/6/201557.5957.7353.6954.25714,243
7/2/201557.7259.5057.7258.47316,616
7/1/201559.9960.0157.5957.72337,694
6/30/201560.0061.1559.7360.20301,421
6/29/201560.0060.9658.9159.35472,045
6/26/201560.7261.0659.8960.98279,584
6/25/201559.4060.7159.4060.71337,593
6/24/201559.1060.1558.5559.86451,057
6/23/201558.0359.5657.5959.17447,781
6/22/201556.3058.3555.6957.86532,512
6/19/201556.1956.7856.0256.15213,191
6/18/201556.2656.7155.3656.21259,558
6/17/201555.0156.3054.9456.15428,155
6/16/201553.7654.9953.7654.83380,027
6/15/201553.5454.4852.7653.76396,030
6/12/201553.1053.9451.6153.27691,578
6/11/201551.0053.0250.9952.71633,298
6/10/201547.2551.7147.2551.041,565,212
6/9/201546.8548.0746.6847.19489,980
6/8/201547.2547.4945.6346.90602,532
6/5/201547.0048.0546.9047.53138,773
6/4/201547.6247.6246.6147.15125,312
6/3/201547.3447.9846.9747.74131,572
6/2/201547.8448.7847.1747.65173,778
6/1/201546.7748.2146.3247.88374,194
5/29/201547.0347.0846.3246.84142,409
5/28/201546.6347.1245.6946.98174,508
5/27/201546.8447.1346.3046.87158,097
5/26/201547.3647.4646.2446.73137,217
5/22/201547.5248.2546.9447.59247,570
5/21/201547.9548.6247.2647.64291,273
5/20/201548.1548.4147.4747.78168,434
5/19/201549.4349.4847.2148.08261,877
5/18/201550.2050.2148.2649.85393,330
5/15/201550.7651.8350.5751.20126,250
5/14/201551.0252.1350.6851.24131,709
5/13/201552.7552.9750.3251.05264,733
5/12/201550.7052.8550.0052.66388,531
5/11/201552.5552.5550.6951.38378,405
5/8/201552.2652.5550.9752.35183,910
5/7/201551.4052.9650.6751.93439,143
5/6/201551.2352.2350.8051.67181,328
5/5/201551.8052.3950.9051.06168,600
5/4/201551.9751.9750.6651.79153,436
5/1/201551.7252.2450.5351.94213,503
4/30/201551.3152.2350.4951.70234,012
4/29/201550.6651.9750.0751.12244,827
4/28/201550.9950.9949.7450.70229,244
4/27/201550.7651.3950.1950.81302,994
4/24/201549.2151.1749.0950.60400,877
4/23/201549.5050.0648.9249.28254,717
4/22/201549.7150.0548.5749.11214,773
4/21/201549.7550.3548.9949.47234,260
4/20/201550.4550.8049.6049.69172,057
4/17/201550.0450.3349.4550.19130,971
4/16/201550.0050.7149.3050.32177,604
4/15/201547.9350.7047.9350.07391,218
4/14/201548.5649.6048.4349.16159,595
4/13/201548.7449.3148.2848.46162,593
4/10/201548.7748.8747.7248.6088,329
4/9/201547.3449.0047.0848.79245,060
4/8/201545.9048.0045.9047.32324,766
4/7/201546.4446.8545.1945.79345,475
4/6/201546.6147.5246.2146.54302,314
4/2/201545.0246.7445.0246.48195,876
4/1/201546.3346.4644.6545.25204,301
3/31/201545.8547.3945.6946.14345,024
3/30/201544.5046.3044.4646.11422,742
3/27/201545.0345.0343.9744.65102,269
3/26/201546.0046.6044.5345.01188,812
3/25/201546.1346.2844.6045.76246,805
3/24/201544.7346.2044.1545.90451,548
3/23/201543.0044.5642.6144.50434,789
3/20/201542.6443.3442.6342.96294,306
3/19/201541.8042.4641.0542.19331,125
3/18/201540.9542.2440.3541.76408,630
3/17/201541.0043.0040.4441.21502,217
3/16/201540.6641.2039.6541.05437,202
3/13/201541.0041.7040.2841.16329,970
3/12/201542.3142.8541.3141.69220,137
3/11/201541.7642.4941.4842.12294,155
3/10/201542.7642.7640.6441.42421,486
3/9/201544.9545.1743.3743.68321,291
3/6/201544.9145.4944.7444.89207,860
3/5/201544.6145.5844.4445.35212,570
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!