$33.51 -2.35 (%) Interoil Corp - NYSE

Sep. 1, 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
8/31/201534.0636.0433.7535.86524,984
8/28/201534.3335.9434.0034.541,880,840
8/27/201535.1436.1433.8534.38879,912
8/26/201535.3535.5033.6134.30389,923
8/25/201536.2136.2134.7034.75573,733
8/24/201531.8535.3730.8834.271,018,253
8/21/201537.2437.3834.1534.28609,679
8/20/201537.4038.3036.4336.52383,721
8/19/201539.7639.7837.2237.45617,453
8/18/201540.1540.4539.5339.80313,443
8/17/201540.9941.5640.3140.43283,261
8/14/201541.3242.2840.7641.21373,230
8/13/201543.0043.8440.9941.281,054,030
8/12/201544.1844.7743.2943.57542,112
8/11/201544.0244.8842.7544.63531,644
8/10/201543.2545.0142.8944.81476,019
8/7/201543.7544.0343.2443.62346,430
8/6/201543.3044.4342.8343.81398,840
8/5/201543.8244.8043.3143.51622,829
8/4/201543.3344.0642.7843.07376,621
8/3/201543.0543.4142.3142.51383,426
7/31/201543.1043.8342.6142.78425,963
7/30/201543.4643.6842.9543.44258,774
7/29/201542.6243.5542.0143.48453,848
7/28/201541.3143.0341.2242.74317,853
7/27/201543.0343.5841.7341.79378,596
7/24/201543.5544.0942.9043.75440,470
7/23/201543.2044.2743.1343.62945,173
7/22/201542.0043.3841.7342.861,024,562
7/21/201541.7842.1040.5841.862,093,764
7/20/201546.2146.2342.3142.51608,943
7/17/201546.3047.0646.0446.51495,141
7/16/201547.0447.4446.2946.51478,800
7/15/201546.9548.3046.5246.87452,501
7/14/201546.8648.1545.6047.162,870,977
7/13/201550.4250.5649.0849.35585,461
7/10/201549.8051.5349.8050.60188,055
7/9/201549.8351.9049.6850.29263,333
7/8/201551.0051.9649.0049.40502,107
7/7/201554.0454.4550.1251.70697,847
7/6/201557.5957.7353.6954.25714,243
7/2/201557.7259.5057.7258.47316,616
7/1/201559.9960.0157.5957.72337,694
6/30/201560.0061.1559.7360.20301,421
6/29/201560.0060.9658.9159.35472,045
6/26/201560.7261.0659.8960.98279,584
6/25/201559.4060.7159.4060.71337,593
6/24/201559.1060.1558.5559.86451,057
6/23/201558.0359.5657.5959.17447,781
6/22/201556.3058.3555.6957.86532,512
6/19/201556.1956.7856.0256.15213,191
6/18/201556.2656.7155.3656.21259,558
6/17/201555.0156.3054.9456.15428,155
6/16/201553.7654.9953.7654.83380,027
6/15/201553.5454.4852.7653.76396,030
6/12/201553.1053.9451.6153.27691,578
6/11/201551.0053.0250.9952.71633,298
6/10/201547.2551.7147.2551.041,565,212
6/9/201546.8548.0746.6847.19489,980
6/8/201547.2547.4945.6346.90602,532
6/5/201547.0048.0546.9047.53138,773
6/4/201547.6247.6246.6147.15125,312
6/3/201547.3447.9846.9747.74131,572
6/2/201547.8448.7847.1747.65173,778
6/1/201546.7748.2146.3247.88374,194
5/29/201547.0347.0846.3246.84142,409
5/28/201546.6347.1245.6946.98174,508
5/27/201546.8447.1346.3046.87158,097
5/26/201547.3647.4646.2446.73137,217
5/22/201547.5248.2546.9447.59247,570
5/21/201547.9548.6247.2647.64291,273
5/20/201548.1548.4147.4747.78168,434
5/19/201549.4349.4847.2148.08261,877
5/18/201550.2050.2148.2649.85393,330
5/15/201550.7651.8350.5751.20126,250
5/14/201551.0252.1350.6851.24131,709
5/13/201552.7552.9750.3251.05264,733
5/12/201550.7052.8550.0052.66388,531
5/11/201552.5552.5550.6951.38378,405
5/8/201552.2652.5550.9752.35183,910
5/7/201551.4052.9650.6751.93439,143
5/6/201551.2352.2350.8051.67181,328
5/5/201551.8052.3950.9051.06168,600
5/4/201551.9751.9750.6651.79153,436
5/1/201551.7252.2450.5351.94213,503
4/30/201551.3152.2350.4951.70234,012
4/29/201550.6651.9750.0751.12244,827
4/28/201550.9950.9949.7450.70229,244
4/27/201550.7651.3950.1950.81302,994
4/24/201549.2151.1749.0950.60400,877
4/23/201549.5050.0648.9249.28254,717
4/22/201549.7150.0548.5749.11214,773
4/21/201549.7550.3548.9949.47234,260
4/20/201550.4550.8049.6049.69172,057
4/17/201550.0450.3349.4550.19130,971
4/16/201550.0050.7149.3050.32177,604
4/15/201547.9350.7047.9350.07391,218
4/14/201548.5649.6048.4349.16159,595
4/13/201548.7449.3148.2848.46162,593
4/10/201548.7748.8747.7248.6088,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!