$59.17 +1.41 (%) Interoil Corp - NYSE

Sep. 18, 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
12/2/201388.1788.9387.0887.49302,825
11/29/201389.5489.6388.1588.40219,610
11/27/201389.5189.7387.4488.21292,414
11/26/201384.4188.2384.0087.95761,902
11/25/201386.4586.9983.6184.52707,793
11/22/201386.6787.8785.0086.481,089,133
11/21/201386.0088.9185.0186.50426,556
11/20/201389.6289.6286.8187.35560,223
11/19/201390.0091.0386.6388.48831,300
11/18/201392.5093.4089.2089.731,362,252
11/15/201386.5093.2986.4892.363,251,816
11/14/201383.3486.1083.2585.15927,158
11/13/201379.5085.6678.8182.851,606,168
11/12/201372.8981.8672.7380.184,082,711
11/11/201367.8569.4766.1367.04449,109
11/8/201366.5067.8366.0667.75454,171
11/7/201369.2169.3966.4166.50327,087
11/6/201368.6570.5568.6569.15224,520
11/5/201369.5070.1968.3169.44229,850
11/4/201369.7470.4469.1270.17149,386
11/1/201368.9969.8068.3169.64303,738
10/31/201367.3770.4966.3269.45868,402
10/30/201368.4668.8966.3567.50292,263
10/29/201368.2168.8967.6768.53224,283
10/28/201368.5069.2067.1268.20323,745
10/25/201365.2569.4964.9668.62811,814
10/24/201365.2566.0064.5265.23244,009
10/23/201364.7865.3164.0864.63233,510
10/22/201364.8265.8764.0065.39388,768
10/21/201364.5065.1463.5864.35220,008
10/18/201365.0065.7164.0164.13357,677
10/17/201363.6664.9563.2064.66312,341
10/16/201363.0364.5563.0363.85338,722
10/15/201364.6664.6861.0962.721,215,710
10/14/201366.5766.9063.8964.56463,994
10/11/201367.9568.1166.5467.17281,453
10/10/201366.1468.7066.0268.03309,669
10/9/201366.5067.7965.6165.77353,303
10/8/201369.5370.5166.4066.44636,420
10/7/201371.1471.5069.3969.51236,915
10/4/201371.0772.8571.0771.96403,877
10/3/201370.9972.3870.4071.19189,805
10/2/201371.5171.9470.4571.27282,078
10/1/201371.1872.5870.8971.54171,463
9/30/201371.4072.8670.7771.31229,091
9/27/201372.2673.3471.1272.50506,389
9/26/201369.8574.7269.8572.62677,551
9/25/201370.6372.2669.5369.62420,896
9/24/201368.9671.4767.5770.80396,527
9/23/201370.6471.4668.7369.09579,440
9/20/201372.2872.9769.0570.88678,360
9/19/201374.3874.4372.3072.47327,532
9/18/201373.0374.5073.0374.43336,584
9/17/201372.9373.7572.5073.24263,321
9/16/201374.8075.6772.6673.00361,007
9/13/201373.5075.1073.5074.71498,202
9/12/201374.5077.5073.2573.25920,719
9/11/201373.4774.4672.9673.85215,811
9/10/201373.9074.5673.1073.55366,953
9/9/201371.5573.7671.1873.74410,441
9/6/201370.1572.7570.1571.50362,577
9/5/201369.1071.3869.1070.40432,358
9/4/201369.9371.5069.4469.53247,756
9/3/201369.9770.4769.0169.77351,991
8/30/201370.3070.4468.2168.69388,796
8/29/201370.4571.2669.5570.64250,313
8/28/201368.6272.2568.5070.45496,829
8/27/201369.2870.3368.0769.05503,014
8/26/201369.7570.9268.2869.38543,024
8/23/201369.6671.6467.6069.51882,313
8/22/201365.3768.0065.1067.06343,828
8/21/201365.6966.3664.5665.29587,826
8/20/201364.0067.1063.4266.091,228,833
8/19/201372.1172.8063.2563.302,292,982
8/16/201368.0072.5565.0371.704,023,170
8/15/201374.5376.0072.9574.10645,956
8/14/201377.0077.5074.4576.01555,782
8/13/201382.0082.0071.0175.512,414,899
8/12/201384.2485.9583.8483.98499,857
8/9/201386.6887.9185.3085.37315,640
8/8/201385.3188.0985.2086.64721,682
8/7/201386.7387.6883.5385.32793,816
8/6/201388.4891.0486.4088.11901,847
8/5/201383.0188.8182.9488.471,270,523
8/2/201382.5183.2480.5882.82366,108
8/1/201386.6587.0880.6283.371,100,543
7/31/201385.7987.3985.4785.70839,213
7/30/201384.3485.9983.7585.62622,354
7/29/201384.1885.1783.0884.31586,756
7/26/201383.8185.3183.2084.58613,961
7/25/201379.5484.2079.5484.201,000,657
7/24/201381.5082.4279.6480.02949,454
7/23/201385.2086.4980.2881.741,114,436
7/22/201378.0086.6177.9685.631,421,200
7/19/201378.0078.7677.0077.90435,002
7/18/201376.2979.0076.2978.00621,233
7/17/201375.5678.7475.0876.54751,314
7/16/201375.4175.9474.5175.35482,605
7/15/201374.8076.3474.4675.43767,167
7/12/201369.0075.1768.5375.15956,500
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center