$47.59 -0.05 (%) Interoil Corp - NYSE

May. 22, 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
8/16/201064.3765.8463.7465.27308,400
8/13/201065.3566.2564.5264.82234,800
8/12/201063.1365.5862.6365.37432,900
8/11/201066.0266.5163.6964.60654,900
8/10/201065.7267.9265.5067.42463,000
8/9/201067.2467.8566.0066.91411,100
8/6/201065.1466.8863.8666.84516,500
8/5/201067.8267.8264.6065.13769,000
8/4/201065.0070.1064.6467.921,884,100
8/3/201061.3262.9660.6062.73622,500
8/2/201060.8662.4060.0361.25647,800
7/30/201059.8461.1859.1460.00630,200
7/29/201058.8161.6258.3360.73797,400
7/28/201057.0458.4255.8258.08845,900
7/27/201056.5857.6056.2657.11423,100
7/26/201056.4957.0755.2656.95466,000
7/23/201054.4457.5854.0856.25863,700
7/22/201053.5854.5052.2153.67450,800
7/21/201054.0254.6351.7152.43251,100
7/20/201051.3953.3850.5053.18392,200
7/19/201052.6053.0251.1552.00294,000
7/16/201052.6753.4851.2052.58669,100
7/15/201053.4354.0852.0853.17379,400
7/14/201051.5956.2251.5653.401,200,700
7/13/201050.4051.9049.7551.51654,400
7/12/201048.8150.2648.0749.91603,300
7/9/201046.8049.4146.1048.85460,700
7/8/201047.2647.7345.6446.81446,000
7/7/201046.5348.1846.5247.36658,400
7/6/201047.2347.3745.8146.52394,100
7/2/201048.2849.5045.8046.13652,100
7/1/201044.4048.7644.4048.281,368,100
6/30/201043.9245.6843.7644.41694,000
6/29/201045.6445.6442.6044.371,324,800
6/28/201049.5049.6546.5546.70735,700
6/25/201048.6650.5248.1649.89397,500
6/24/201048.9449.8548.0148.85439,500
6/23/201050.0550.2547.8949.74676,400
6/22/201055.1855.1849.5050.341,221,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center