Interoil Corp $62.90

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
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
4/2/201466.0069.6465.9169.151,051,680
4/1/201465.0066.6964.0966.30701,184
3/31/201462.5565.7161.5464.76859,785
3/28/201464.1164.3862.4163.41718,752
3/27/201463.7964.7563.0163.72949,652
3/26/201463.0064.6961.8163.551,075,460
3/25/201461.5762.2561.4862.11445,283
3/24/201460.0362.2559.7461.41587,582
3/21/201461.1561.3760.0260.03563,146
3/20/201461.1861.5160.5360.99216,659
3/19/201461.5362.0061.0961.31198,283
3/18/201461.5462.2261.3361.51306,177
3/17/201462.0062.0060.9261.78276,272
3/14/201460.3461.8059.9661.45371,036
3/13/201460.2560.7159.6060.52321,511
3/12/201459.2860.3459.0060.01309,138
3/11/201460.8560.9459.2959.85402,562
3/10/201461.2861.6460.3260.75565,376
3/7/201459.3061.3159.2261.07705,179
3/6/201457.4759.5157.3259.49604,442
3/5/201457.8958.6757.2657.67321,740
3/4/201458.4958.4957.5057.90389,165
3/3/201458.2158.3557.1958.03325,713
2/28/201457.7258.0657.1757.38393,226
2/27/201457.9059.9057.3257.85949,034
2/26/201458.8859.4557.1157.31623,429
2/25/201458.8759.7958.0858.99774,629
2/24/201457.0058.1056.2756.96678,885
2/21/201457.0957.2855.7556.922,162,160
2/20/201453.5055.2053.5055.15749,673
2/19/201453.2154.1252.8053.36519,619
2/18/201452.0154.4952.0153.50825,090
2/14/201451.9152.7751.5651.98182,118
2/13/201451.7553.0051.5052.10377,675
2/12/201452.1052.3851.7851.96149,567
2/11/201451.9752.7451.6152.00430,100
2/10/201452.9553.0551.3251.99287,695
2/7/201452.9953.2251.6552.08262,423
2/6/201451.6852.8551.1052.07504,775
2/5/201450.7951.1849.7950.07215,372
2/4/201449.4151.8749.4151.28531,845
2/3/201451.3751.8949.1249.41291,454
1/31/201450.0051.2849.6550.67248,669
1/30/201452.6353.2250.4550.90610,988
1/29/201451.4051.8051.0451.12362,197
1/28/201451.9952.1951.0051.76622,268
1/27/201452.7452.7450.4851.55435,619
1/24/201453.3854.0252.1752.74651,211
1/23/201454.7154.7153.0254.101,302,760
1/22/201451.6355.0051.6354.25897,188
1/21/201452.1252.8651.1751.82657,015
1/17/201451.6051.7050.2350.771,081,240
1/16/201453.4054.7551.2951.55836,070
1/15/201451.7553.4050.9652.731,339,690
1/14/201450.1551.7949.6151.55682,122
1/13/201452.0052.3249.3549.87908,069
1/10/201449.7952.1149.6751.611,443,890
1/9/201446.0050.0346.0049.751,197,980
1/8/201445.1547.2144.9646.16837,683
1/7/201445.4045.8943.8545.191,112,540
1/6/201447.0847.7644.4645.171,329,920
1/3/201449.2049.6045.5547.591,955,670
1/2/201451.3951.4648.5649.00975,728
12/31/201352.1552.8351.1051.49472,247
12/30/201350.7052.1950.0051.65860,236
12/27/201351.5251.7750.7851.16528,117
12/26/201351.7552.9051.5351.79490,718
12/24/201351.9952.9951.5352.65252,640
12/23/201352.6553.1950.5752.771,317,940
12/20/201355.6055.8451.0752.493,181,330
12/19/201355.0055.2954.2554.70512,776
12/18/201354.3055.7154.3055.25739,121
12/17/201355.2055.2353.2654.95809,677
12/16/201354.0955.4454.0055.20621,459
12/13/201354.1755.4454.0054.64824,584
12/12/201356.4657.2153.4054.451,606,100
12/11/201358.2558.7552.7255.082,336,770
12/10/201361.1362.7357.7258.442,041,930
12/9/201358.4962.2255.8061.134,220,350
12/6/201360.0066.0050.9755.509,716,060
12/5/201389.1589.3187.6188.63384,680
12/4/201388.5089.4587.5688.51241,295
12/3/201386.8590.0086.1488.44656,355
12/2/201388.1788.9387.0887.49302,825
11/29/201389.5489.6388.1588.40219,610
11/27/201389.5189.7387.4488.21292,414
11/26/201384.4188.2384.0087.95761,902
11/25/201386.4586.9983.6184.52707,793
11/22/201386.6787.8785.0086.481,089,130
11/21/201386.0088.9185.0186.50426,556
11/20/201389.6289.6286.8187.35560,223
Trading Center