INTEROIL CORPORATION $75.44

down -1.01


17/6/2013 04:17 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IOC historical data

Date Open High Low Close Volume
6/17/2013 75.97 77.58 75.06 75.44 5191
6/14/2013 79.32 79.93 76.04 76.45 4939
6/13/2013 76.63 79.63 74.30 79.41 7069
6/12/2013 78.40 78.99 76.90 77.00 2868
6/11/2013 79.26 80.40 77.89 78.35 3447
6/10/2013 83.11 83.11 79.33 80.16 4083
6/7/2013 83.40 84.23 82.35 82.52 2695
6/6/2013 80.88 82.46 80.24 82.33 2935
6/5/2013 80.00 82.37 78.84 81.13 4469
6/4/2013 79.90 81.72 77.00 80.38 8109
6/3/2013 83.78 84.03 79.82 80.27 5665
5/31/2013 88.51 89.59 82.51 83.01 6463
5/30/2013 84.47 89.97 82.71 89.00 11306
5/29/2013 79.00 85.32 76.10 85.13 16228
5/28/2013 88.27 88.84 78.16 79.17 22517
5/24/2013 106.06 106.44 85.04 86.40 33747
5/23/2013 91.00 93.47 90.26 93.47 4371
5/22/2013 92.05 93.13 90.77 92.34 5737
5/21/2013 90.67 95.79 90.17 92.50 8385
5/20/2013 89.86 91.00 87.34 90.82 9091
5/17/2013 90.13 91.83 89.75 90.13 17080
5/16/2013 87.00 89.84 86.88 89.26 10773
5/15/2013 86.10 87.75 85.39 86.58 5768
5/14/2013 79.50 90.17 79.00 85.39 25599
5/13/2013 77.50 79.07 76.18 77.93 10215
5/10/2013 73.59 76.73 72.57 76.44 4892
5/9/2013 74.56 75.23 72.56 73.56 5401
5/8/2013 75.54 75.89 73.91 74.50 3755
5/7/2013 77.24 78.01 75.55 75.93 4982
5/6/2013 77.23 77.96 76.98 77.49 4440
5/3/2013 77.53 78.99 77.24 77.34 3563
5/2/2013 77.00 78.40 76.88 77.22 4541
5/1/2013 78.75 79.50 76.82 77.18 2924
4/30/2013 79.85 80.31 78.37 79.12 2976
4/29/2013 81.50 81.50 79.83 80.04 3140
4/26/2013 81.58 81.86 79.47 81.29 4806
4/25/2013 80.35 83.18 80.15 81.45 9105
4/24/2013 76.13 81.20 76.07 79.94 9827
4/23/2013 73.52 77.76 73.00 76.20 11800
4/22/2013 74.50 78.76 74.12 76.99 11489
4/19/2013 75.00 75.04 74.00 74.31 4118
4/18/2013 75.00 75.23 74.06 74.75 4365
4/17/2013 74.00 75.73 73.47 74.83 7311
4/16/2013 72.95 75.11 72.82 74.30 6650
4/15/2013 76.00 76.01 72.12 72.68 6697
4/12/2013 73.43 77.39 72.77 74.18 14481
4/11/2013 70.76 70.92 67.99 68.95 6357
4/10/2013 72.38 72.74 70.20 70.96 4813
4/9/2013 72.90 72.95 71.20 72.43 4545
4/8/2013 72.00 73.77 71.71 73.14 3202
4/5/2013 70.89 72.96 69.99 72.48 4057
4/4/2013 72.52 74.31 70.53 71.58 4623
4/3/2013 73.72 74.58 71.55 72.88 4408
4/2/2013 74.50 74.92 72.50 73.75 3530
4/1/2013 76.87 77.41 73.70 74.18 4538
3/28/2013 75.29 76.71 75.28 76.11 3566
3/27/2013 72.85 76.00 72.17 75.60 7862
3/26/2013 76.29 76.33 73.31 73.48 4268
3/25/2013 74.94 76.22 73.83 75.95 4080
3/22/2013 73.80 75.57 73.01 73.71 4177
3/21/2013 72.01 77.47 71.91 73.80 5080
3/20/2013 70.64 72.38 69.38 71.50 4130
3/19/2013 71.00 71.39 69.87 70.85 5662
3/18/2013 72.00 73.06 70.02 71.02 7567
3/15/2013 73.68 74.33 71.60 72.21 9216
3/14/2013 74.21 74.74 73.29 73.89 5161
3/13/2013 75.61 76.77 71.18 74.31 13937
3/12/2013 76.66 76.70 75.50 75.96 8363
3/11/2013 77.26 77.91 75.51 76.90 5969
3/8/2013 77.78 78.30 74.59 77.68 12131
3/7/2013 77.49 78.20 75.50 77.76 8679
3/6/2013 73.08 77.75 73.08 76.53 11156
3/5/2013 69.31 74.25 69.23 73.99 10655
3/4/2013 67.50 69.40 67.00 68.56 10677
3/1/2013 75.35 75.82 65.60 66.53 20571
2/28/2013 72.69 73.56 66.76 69.77 15960
2/27/2013 74.09 75.00 72.82 73.43 9542
2/26/2013 74.50 75.29 70.05 73.97 8292
2/25/2013 75.40 77.45 74.09 74.25 7248
2/22/2013 74.00 75.99 72.17 74.02 6477
2/21/2013 74.00 74.74 70.73 73.75 6244
2/20/2013 75.02 75.25 73.69 74.68 7789
2/19/2013 73.00 75.25 72.50 74.14 7831
2/15/2013 72.33 72.89 70.75 72.48 5968
2/14/2013 70.50 73.77 70.50 72.97 9985
2/13/2013 66.03 72.23 66.03 70.46 13881
2/12/2013 63.18 66.16 62.50 65.50 7012
2/11/2013 63.01 63.53 60.90 62.85 4280
2/8/2013 61.05 65.76 61.00 63.04 8436
2/7/2013 59.36 61.31 59.35 60.70 8117
2/6/2013 56.78 58.81 56.00 58.80 5455
2/5/2013 56.86 58.00 56.29 57.77 7485
2/4/2013 58.50 59.16 56.60 56.60 4884
2/1/2013 59.59 60.37 57.72 58.09 4958
1/31/2013 59.94 60.50 59.56 59.68 2642
1/30/2013 59.81 60.79 59.51 60.17 3099
1/29/2013 60.02 60.43 58.50 60.00 2698
1/28/2013 60.89 61.97 58.72 59.58 3259
1/25/2013 61.07 62.22 59.63 60.78 5202
1/24/2013 56.61 61.89 56.09 61.07 16765
Marketplace
Trading Center