$51.09 +1.16 (%) Interoil Corp - NYSE

Dec. 19, 2014 | 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
3/17/201065.9167.9864.2567.711,184,600
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
2/26/201062.9063.5661.7862.81481,200
2/25/201062.2063.3960.9163.27479,800
2/24/201062.2863.6661.5362.73588,800
2/23/201062.0162.6960.1362.27908,500
2/22/201068.0468.1062.2662.692,216,900
2/19/201068.5369.2566.5867.16918,200
2/18/201068.1969.6667.2768.80595,200
2/17/201069.3469.4667.7168.35520,100
2/16/201070.0771.0068.5068.911,769,400
2/12/201063.6867.3662.5066.971,235,500
2/11/201062.6764.4362.0064.30553,200
2/10/201063.0963.4460.8062.73602,200
2/9/201062.6564.7562.3263.01823,600
2/8/201061.2563.7360.0762.12965,600
2/5/201060.5261.3257.1861.001,879,100
2/4/201061.9462.0059.3360.671,605,800
2/3/201066.4868.1662.5762.982,353,100
2/2/201063.5667.6163.0066.652,364,400
2/1/201062.9063.6960.3962.682,633,700
1/29/201066.1066.9458.2959.113,713,100
1/28/201068.8269.6464.0065.342,495,000
1/27/201074.3174.4066.6968.822,670,900
1/26/201075.7476.2373.5674.471,252,000
1/25/201077.7178.5075.0575.48863,300
1/22/201079.2779.9376.4577.01964,200
1/21/201081.2982.0978.3179.051,151,500
1/20/201075.1481.6772.8281.383,298,300
1/19/201074.0174.8071.2372.821,553,500
1/15/201075.2776.4874.5074.74986,100
1/14/201074.4877.0574.0076.201,015,500
1/13/201078.7078.8973.0474.491,969,600
1/12/201078.1380.0077.1677.831,245,500
1/11/201083.5083.5871.0579.105,920,200
1/8/201082.2583.6879.1883.65843,900
1/7/201082.6782.9580.4782.32724,200
1/6/201083.8784.0582.2683.44719,400
1/5/201081.5884.0081.5883.701,742,100
1/4/201077.2580.9377.2580.781,088,400
12/31/200977.2877.5076.4076.81547,200
12/30/200976.3777.5875.5977.17829,100
12/29/200977.3177.3176.0076.45534,200
12/28/200978.0078.4376.3276.991,230,800
12/24/200976.4877.9576.0677.95764,400
12/23/200975.3576.0073.2375.871,723,500
12/22/200972.2272.8171.1872.44708,900
12/21/200970.9572.0570.3071.701,087,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center