$44.65 -0.36 (%) Interoil Corp - NYSE

Mar. 27, 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
6/21/201054.4055.1051.7852.57644,300
6/18/201053.5954.2753.0053.64521,800
6/17/201055.0555.4453.1153.85530,200
6/16/201055.0055.5253.5754.97509,000
6/15/201054.7656.0154.4455.49576,500
6/14/201055.6257.0053.7454.36736,100
6/11/201050.8555.8950.5054.601,331,600
6/10/201049.8351.6249.2251.04904,800
6/9/201048.1850.1247.4248.25991,800
6/8/201046.1447.7545.3247.56822,200
6/7/201047.5147.7545.3345.54699,500
6/4/201046.7050.3746.5447.431,122,300
6/3/201047.5248.3646.5547.64852,200
6/2/201046.1647.7144.3847.331,201,100
6/1/201048.0449.2645.5245.79740,000
5/28/201049.6151.0948.4049.28722,700
5/27/201049.7950.5547.7249.55836,500
5/26/201049.7750.9047.0147.241,289,600
5/25/201042.3448.5041.6748.262,256,500
5/24/201049.8749.8945.5045.661,163,500
5/21/201045.8150.8045.1349.771,679,300
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center