$49.79 +1.87 (%) Interoil Corp - NYSE

Dec. 18, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
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
10/6/201452.2552.2550.4151.09293,570
10/3/201452.0053.1451.6351.88243,769
10/2/201452.2052.2550.2751.65446,442
10/1/201454.0054.3951.7452.37362,792
9/30/201455.7556.0153.6254.26254,737
9/29/201455.6056.2855.2555.98120,387
9/26/201455.3256.8955.1656.39150,484
9/25/201456.5556.7454.8555.25263,674
9/24/201456.9657.0856.0356.81444,482
9/23/201455.8557.2655.7456.76258,785
9/22/201458.2959.2155.6255.99256,053
9/19/201459.6659.8758.3858.40396,670
9/18/201458.9059.2657.8259.17372,776
9/17/201458.2158.7957.6457.76219,074
9/16/201457.5158.9557.5158.32196,219
9/15/201458.9759.1057.4257.90210,434
9/12/201459.9959.9958.6059.02162,891
9/11/201458.9859.8858.5059.42162,510
9/10/201460.2060.2058.8259.47184,006
9/9/201461.0061.3159.6360.13271,211
9/8/201461.1461.8160.6061.16250,600
9/5/201458.3361.6258.3361.54441,574
9/4/201460.2160.8757.9358.13341,593
9/3/201461.2261.6060.2060.36273,769
9/2/201461.3161.8660.5060.73312,745
8/29/201460.5061.3360.2560.65397,824
8/28/201460.4961.0260.0960.74325,823
8/27/201462.3862.4260.7061.04320,507
8/26/201463.1863.3261.6762.38311,186
8/25/201460.9662.6960.9662.42323,800
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center