$46.79 +1.00 (%) Interoil Corp - NYSE

Mar. 3, 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
3/2/201545.7746.2145.0445.79209,423
2/27/201545.9646.4445.0645.80178,057
2/26/201545.5946.4845.5045.89212,012
2/25/201546.0646.5945.7246.23257,871
2/24/201547.0447.5146.2846.49149,381
2/23/201546.5147.5845.7346.93164,687
2/20/201546.6346.9746.0946.80183,291
2/19/201546.7147.5145.7046.63285,649
2/18/201549.2549.4947.1447.67231,903
2/17/201548.0049.8747.3749.38323,259
2/13/201547.9248.8047.5047.68346,971
2/12/201545.2047.4245.0647.08441,429
2/11/201543.9945.3443.1144.46245,848
2/10/201543.9844.7943.0644.14416,383
2/9/201544.4245.3543.4843.81264,298
2/6/201544.7045.3044.0844.31249,828
2/5/201543.7445.7043.4744.58391,425
2/4/201543.0443.7842.4243.35562,900
2/3/201539.8243.8439.7843.70760,053
2/2/201537.9139.7637.9139.38341,375
1/30/201537.1538.1336.6037.61321,038
1/29/201538.9539.8336.5137.60342,239
1/28/201539.4739.7738.4538.77333,576
1/27/201539.2939.7938.6039.53305,254
1/26/201537.6139.3137.4939.28430,433
1/23/201536.5237.8736.2437.57393,780
1/22/201535.9636.9935.9136.72523,350
1/21/201535.3135.8434.9135.73439,167
1/20/201534.0234.7734.0034.60544,826
1/16/201533.3034.6233.2834.02483,449
1/15/201535.7636.0633.2333.26734,940
1/14/201537.0137.3434.0635.041,648,325
1/13/201539.8140.1537.0037.71674,079
1/12/201541.0841.0839.2539.57826,275
1/9/201543.0543.6541.7241.75483,822
1/8/201543.2444.3942.7943.20450,300
1/7/201544.3945.2341.8942.901,282,641
1/6/201545.0145.6343.9244.52805,960
1/5/201548.4048.7546.1346.84364,235
1/2/201548.7250.1948.2049.05186,388
12/31/201448.6049.5148.1148.79272,389
12/30/201450.0050.6048.6949.05280,954
12/29/201450.4850.9949.2950.18229,956
12/26/201451.2251.2450.3750.4990,186
12/24/201450.3551.3349.7550.79153,516
12/23/201450.3050.8449.6450.66182,177
12/22/201451.0051.0449.2949.93282,829
12/19/201450.1951.4949.7251.09327,978
12/18/201449.5051.1048.5849.93516,416
12/17/201445.7148.6745.7147.92490,989
12/16/201444.5846.4943.6645.90589,491
12/15/201445.7546.8744.5144.71503,609
12/12/201447.8848.4045.7446.45668,559
12/11/201455.2755.5748.8748.99964,882
12/10/201456.6557.0854.0654.30503,524
12/9/201455.7957.5055.5057.24226,420
12/8/201456.5557.3355.6255.91753,847
12/5/201457.0358.0156.5057.43243,841
12/4/201456.7458.0056.6157.54308,589
12/3/201454.5057.4054.2657.12426,479
12/2/201454.0055.2853.4154.57441,988
12/1/201454.7055.0253.5353.97780,572
11/28/201457.0257.5754.2154.50789,998
11/26/201458.0059.1257.7658.60222,594
11/25/201459.6659.9658.8359.21302,586
11/24/201460.5060.8559.1359.72340,207
11/21/201460.2860.8659.6560.38301,546
11/20/201458.7060.0858.7059.60195,884
11/19/201459.1359.4858.2659.18223,546
11/18/201459.0060.0058.6558.83193,968
11/17/201458.7659.7558.0758.99249,773
11/14/201458.7560.0057.1759.50377,274
11/13/201459.1559.2657.3658.25450,956
11/12/201459.4260.3958.8559.22311,735
11/11/201459.6760.4359.0059.75276,430
11/10/201459.4559.8958.1559.67272,322
11/7/201457.3759.4857.3759.26317,936
11/6/201456.6358.2456.4557.53321,483
11/5/201456.7557.1355.4256.39197,998
11/4/201455.7156.9455.3156.17269,693
11/3/201456.4757.3655.5756.07216,734
10/31/201456.0156.8955.3656.64303,642
10/30/201454.6155.7954.2555.69172,888
10/29/201454.9955.7154.4255.10184,832
10/28/201454.1155.4253.2255.14230,969
10/27/201453.5953.9952.1453.43263,345
10/24/201453.4754.6852.7854.10217,806
10/23/201453.8054.8552.7653.78303,222
10/22/201453.8654.4852.5052.96229,661
10/21/201451.8853.6851.8353.41381,363
10/20/201450.2151.1250.0050.74215,605
10/17/201449.5051.0249.3150.50552,300
10/16/201445.9049.5045.4048.64749,714
10/15/201444.7646.5043.2546.29360,975
10/14/201445.6846.8844.4945.32326,418
10/13/201446.0046.9044.7845.47541,849
10/10/201447.5048.3145.2545.99634,262
10/9/201450.1850.2447.6048.25333,116
10/8/201448.9250.0748.0049.99321,344
10/7/201450.9050.9148.5048.92513,352
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center