Interoil Corp $60.61

down -1.14


22/8/2014 04:03 PM  |  NYSE : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
8/22/201461.7561.9059.9860.61455,342
8/21/201460.9962.0060.7861.75301,560
8/20/201460.6561.4060.0061.21229,362
8/19/201459.3561.3559.2160.87332,023
8/18/201457.6059.4357.6059.39313,671
8/15/201457.7057.9556.5557.53204,287
8/14/201458.0659.5056.9557.12322,836
8/13/201456.2757.6855.2556.26413,627
8/12/201459.9159.9157.1157.93396,477
8/11/201457.9659.5057.9659.06275,617
8/8/201457.3158.2657.0357.86183,179
8/7/201458.2558.6057.0257.34184,142
8/6/201457.2858.5057.1557.85218,952
8/5/201457.8658.8056.8157.52219,235
8/4/201455.8458.2655.6057.83246,567
8/1/201456.6957.1054.5055.93336,940
7/31/201456.7257.7856.1756.62248,595
7/30/201456.7258.0056.7257.13275,265
7/29/201455.4856.9854.8256.24231,124
7/28/201456.3356.4954.9055.44242,138
7/25/201457.3257.6956.4356.51195,475
7/24/201457.1157.6456.7457.28176,449
7/23/201457.0557.4556.4657.06300,916
7/22/201455.3858.0555.0556.92655,905
7/21/201454.3654.7553.5054.45290,594
7/18/201453.5055.0653.3554.71239,665
7/17/201454.7855.6753.2953.50336,038
7/16/201455.9056.1253.6654.98444,656
7/15/201457.2657.3455.6455.79261,141
7/14/201457.7257.8956.7557.30179,877
7/11/201458.0058.1256.8957.06201,487
7/10/201458.5058.9256.0658.18575,910
7/9/201459.6460.0758.7758.86176,018
7/8/201459.9060.2258.9559.54275,863
7/7/201461.2762.0760.0060.08288,704
7/3/201463.7563.7561.3061.51165,368
7/2/201462.8663.9162.7663.57130,566
7/1/201464.2964.4062.8463.52240,842
6/30/201464.4865.0063.5363.94359,021
6/27/201462.7363.3062.0462.88127,265
6/26/201462.7662.9161.6862.65238,013
6/25/201462.4863.0060.7662.69480,901
6/24/201466.8067.0062.5462.78580,093
6/23/201467.6268.1865.1566.72376,452
6/20/201467.7567.8967.2267.62235,441
6/19/201467.9768.1367.0467.75230,917
6/18/201467.3068.5066.6667.91276,226
6/17/201466.3468.8366.1967.65427,922
6/16/201466.1766.9265.9166.67292,766
6/13/201465.3166.1864.6366.17158,039
6/12/201464.7565.5064.6665.35119,543
6/11/201463.4965.0563.4964.89161,179
6/10/201464.3465.2964.0064.25193,143
6/9/201465.0065.5364.6564.88120,242
6/6/201464.5865.4064.1765.07133,888
6/5/201464.1864.9963.5764.5595,534
6/4/201463.9564.9463.5164.21112,176
6/3/201464.0664.0662.8063.45165,736
6/2/201466.1967.1364.0964.30460,651
5/30/201464.8866.2564.7266.10237,468
5/29/201464.0565.4964.0564.94235,149
5/28/201463.6864.5463.2563.80291,272
5/27/201461.2263.7060.9963.53422,744
5/23/201460.7661.0660.2061.01167,812
5/22/201460.8361.2960.0260.50243,540
5/21/201460.1561.3259.8160.84187,121
5/20/201460.3960.9959.5959.85233,034
5/19/201458.7560.9058.2160.40477,160
5/16/201459.0059.6558.5858.93306,962
5/15/201459.1459.7958.3258.99434,955
5/14/201461.0261.7958.9960.18461,357
5/13/201459.7161.4259.3560.72453,852
5/12/201458.5160.1258.4659.36227,162
5/9/201458.7859.6558.0458.66243,808
5/8/201459.1860.1958.5559.10218,701
5/7/201460.3160.3758.5259.57536,551
5/6/201462.2062.7360.3060.48456,753
5/5/201462.4563.2362.2262.36265,343
5/2/201463.3164.3062.1962.81317,840
5/1/201462.9463.9862.5963.36211,687
4/30/201463.2164.0462.6063.21186,731
4/29/201463.1064.2563.1063.32212,153
4/28/201463.0964.4162.3363.00421,550
4/25/201464.9065.2662.2862.84354,798
4/24/201466.7966.8765.2865.52176,829
4/23/201467.6867.9966.4166.43170,778
4/22/201466.4368.1766.0667.69420,695
4/21/201465.0067.1564.9566.37568,328
4/17/201464.5866.0064.2765.32461,932
4/16/201463.2265.2463.0664.67228,753
4/15/201463.0163.8961.0662.90261,118
4/14/201462.2364.4961.5062.99315,111
4/11/201465.2865.2862.2262.38436,301
4/10/201466.1466.6564.2765.32368,624
4/9/201465.9466.8665.4766.52271,364
4/8/201464.3665.9064.1665.54404,429
4/7/201467.0267.3363.8364.53467,082
4/4/201468.8969.5867.4567.62487,156
4/3/201469.4369.8167.7668.07496,312
4/2/201466.0069.6465.9169.151,051,685
Trading Center