$45.89 0.00 (%) Interoil Corp - NYSE

Feb. 26, 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
5/20/201050.0750.0744.8746.902,769,900
5/19/201055.5555.5550.5551.222,696,700
5/18/201058.6359.7855.2056.28685,200
5/17/201058.4659.8655.6458.21673,500
5/14/201060.1160.1656.8258.461,019,700
5/13/201062.1264.2460.4260.98978,800
5/12/201060.1562.3959.8061.18665,800
5/11/201059.2161.5058.3659.55907,100
5/10/201059.9062.0059.0060.001,148,600
5/7/201059.1959.1954.5856.321,623,200
5/6/201061.6962.8650.5058.542,306,100
5/5/201061.9963.7560.0061.75747,800
5/4/201063.5063.7461.5563.171,130,700
5/3/201067.1367.1364.2564.831,225,100
4/30/201068.6168.6866.9967.07580,000
4/29/201068.4469.6067.7468.81390,600
4/28/201068.5469.5066.5168.79446,900
4/27/201069.7571.1567.7768.05651,700
4/26/201070.8471.4770.3270.53418,700
4/23/201070.3371.5769.0371.15679,400
4/22/201067.6870.8867.3070.47791,600
4/21/201071.3071.3067.3668.531,173,900
4/20/201069.9771.6169.8871.14830,000
4/19/201070.9871.4669.4369.491,289,000
4/16/201074.7474.8670.7571.811,319,300
4/15/201080.5781.0074.6475.012,488,000
4/14/201072.8573.8970.2773.721,276,300
4/13/201073.8774.9271.2572.58926,900
4/12/201072.8775.1972.8774.19915,900
4/9/201073.8073.8072.0472.87706,200
4/8/201074.2374.2972.6673.111,184,800
4/7/201072.5074.9972.0774.831,284,300
4/6/201068.8774.3768.2072.922,398,700
4/5/201069.6070.0068.4069.751,026,500
4/1/201066.2469.9566.2468.161,949,200
3/31/201064.0865.1463.4964.801,013,800
3/30/201063.7465.3863.1565.081,131,000
3/29/201064.0265.4660.3063.983,692,800
3/26/201070.6671.7157.2262.018,439,400
3/25/201068.5572.3867.9170.891,404,300
3/24/201068.3669.8167.8467.95538,600
3/23/201068.6068.9167.5068.67438,400
3/22/201068.3769.5967.2568.461,237,900
3/19/201068.4769.5066.3467.05927,800
3/18/201067.8468.9567.2468.40753,300
3/17/201065.9167.9864.2567.711,184,600
3/16/201066.4367.8065.0065.641,461,100
3/15/201069.5769.7266.3068.58806,800
3/12/201071.3872.3069.0669.67631,300
3/11/201070.8072.4869.1970.99972,700
3/10/201066.8371.5566.8371.161,632,700
3/9/201063.6467.4763.0167.001,045,300
3/8/201063.9164.5562.7664.09542,800
3/5/201064.0964.7763.2763.88464,800
3/4/201064.9765.0763.0063.39688,700
3/3/201063.5165.0662.7764.47560,200
3/2/201062.6964.7260.6763.321,099,500
3/1/201063.1165.0762.7864.11827,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center