$50.60 +1.32 (%) Interoil Corp - NYSE

Apr. 24, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center