INTEROIL CORPORATION $93.47

up +1.13


23/5/2013 04:23 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IOC historical data

Date Open High Low Close Volume
12/27/2012 54.96 55.35 54.43 54.83 5512
12/26/2012 56.00 56.34 53.73 54.74 6378
12/24/2012 55.55 56.47 54.67 55.35 2581
12/21/2012 57.01 57.47 55.87 56.18 5644
12/20/2012 59.78 60.55 57.83 58.18 5678
12/19/2012 60.11 61.38 59.22 59.79 5838
12/18/2012 56.75 59.38 56.75 59.14 8785
12/17/2012 56.08 57.42 55.95 56.25 4783
12/14/2012 56.02 57.67 55.95 56.08 4475
12/13/2012 56.17 57.79 55.61 56.02 9562
12/12/2012 54.11 56.67 54.05 56.27 10437
12/11/2012 52.00 54.30 51.90 53.77 13570
12/10/2012 51.81 52.71 50.95 52.21 4431
12/7/2012 51.58 52.65 51.20 52.18 3492
12/6/2012 54.03 54.13 50.90 51.47 11738
12/5/2012 52.27 54.94 52.07 54.35 6813
12/4/2012 54.10 54.10 51.47 52.50 13563
12/3/2012 56.11 56.11 54.46 54.66 5440
11/30/2012 57.00 57.01 54.75 55.66 9026
11/29/2012 56.11 56.19 54.39 55.13 8102
11/28/2012 57.99 57.99 53.65 55.58 14481
11/27/2012 59.14 59.38 57.02 57.75 5284
11/26/2012 59.95 60.66 58.88 59.35 3564
11/23/2012 59.49 60.45 59.00 59.82 2007
11/21/2012 60.00 60.67 57.41 59.34 6814
11/20/2012 61.11 62.48 59.63 59.99 5962
11/19/2012 62.80 64.25 58.74 61.48 14950
11/16/2012 63.72 64.99 62.41 62.57 15830
11/15/2012 62.00 63.24 60.03 61.42 13471
11/14/2012 63.95 64.39 58.81 59.40 13443
11/13/2012 65.07 65.88 63.84 64.33 4610
11/12/2012 65.77 66.71 64.23 65.06 5959
11/9/2012 64.19 67.95 64.19 65.11 8552
11/8/2012 64.50 67.30 64.50 64.57 8873
11/7/2012 63.72 64.85 63.02 64.51 8986
11/6/2012 65.32 65.57 63.00 63.88 6164
11/5/2012 65.47 66.13 64.35 64.71 3797
11/2/2012 65.38 66.78 64.34 64.84 3377
11/1/2012 64.55 65.78 63.73 65.44 2916
10/31/2012 66.50 66.50 63.75 64.48 6422
10/26/2012 66.91 67.97 65.91 66.58 3188
10/25/2012 65.47 68.23 64.43 67.18 6343
10/24/2012 65.50 66.42 63.38 65.33 6590
10/23/2012 66.00 66.23 63.15 65.43 8803
10/22/2012 68.86 70.31 65.10 66.28 11975
10/19/2012 72.61 72.69 68.95 70.40 8603
10/18/2012 73.00 74.09 71.76 72.49 6264
10/17/2012 73.11 73.68 70.15 73.11 12927
10/16/2012 78.25 79.87 70.02 73.27 20364
10/15/2012 77.33 77.47 75.21 76.88 4374
10/12/2012 77.67 77.98 75.58 76.45 3338
10/11/2012 78.82 78.82 76.16 77.46 3845
10/10/2012 77.56 78.39 76.18 77.84 5209
10/9/2012 78.85 79.17 76.91 77.03 4246
10/8/2012 77.20 79.41 76.52 77.18 4104
10/5/2012 79.46 79.70 76.58 77.20 4283
10/4/2012 78.30 79.79 77.08 78.93 3142
10/3/2012 78.54 79.27 76.53 77.08 4125
10/2/2012 79.23 79.43 77.32 78.78 2956
10/1/2012 76.21 79.88 76.00 78.87 6219
9/28/2012 77.10 78.19 75.27 77.26 5915
9/27/2012 75.37 78.64 73.90 77.95 8090
9/26/2012 77.11 77.54 73.12 74.58 9444
9/25/2012 79.11 79.47 77.16 77.57 7118
9/24/2012 81.50 81.50 78.04 78.78 8611
9/21/2012 83.66 84.49 80.28 81.68 9146
9/20/2012 85.34 85.70 81.10 83.17 9897
9/19/2012 87.57 91.11 84.20 86.77 14880
9/18/2012 85.42 85.99 83.37 85.17 6088
9/17/2012 85.13 86.83 83.62 85.11 7244
9/14/2012 87.32 99.05 84.05 86.80 26222
9/13/2012 84.42 86.39 82.21 84.46 9048
9/12/2012 81.03 86.06 80.36 85.83 10024
9/11/2012 77.00 80.30 76.82 79.46 4635
9/10/2012 80.43 81.06 78.24 78.85 4717
9/7/2012 79.50 83.23 78.57 80.74 8030
9/6/2012 79.61 80.60 76.69 79.51 7657
9/5/2012 76.97 80.00 75.26 79.71 7596
9/4/2012 79.50 80.00 75.35 76.93 10259
8/31/2012 80.19 80.63 78.11 79.54 3903
8/30/2012 82.91 83.28 78.61 79.49 4744
8/29/2012 84.24 85.28 81.98 83.35 6486
8/28/2012 81.35 84.99 80.74 84.13 8811
8/27/2012 78.76 82.50 77.89 81.34 6845
8/24/2012 77.95 79.36 76.11 78.76 5464
8/23/2012 79.61 82.60 78.12 78.76 7719
8/22/2012 78.02 78.88 76.75 78.22 5504
8/21/2012 78.35 80.73 77.16 78.18 7835
8/20/2012 78.49 79.36 76.25 78.19 9787
8/17/2012 83.35 84.00 76.03 78.02 15367
8/16/2012 80.16 85.00 80.16 83.34 9098
8/15/2012 83.05 83.25 75.37 80.51 24441
8/14/2012 83.58 87.45 82.41 83.39 11075
8/13/2012 90.81 90.95 85.53 87.04 7880
8/10/2012 90.11 91.69 88.51 91.01 3587
8/9/2012 90.83 91.88 90.16 91.19 4142
8/8/2012 86.14 91.42 84.00 91.24 7304
8/7/2012 87.72 87.92 86.61 86.83 2856
8/6/2012 87.50 88.45 86.73 87.37 2274
8/3/2012 88.25 88.49 86.72 87.41 3853
Marketplace
Trading Center