$50.60 +0.67 (%) Interoil Corp - NYSE

Dec. 19, 2014 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
3/6/201457.4759.5157.3259.49604,442
3/5/201457.8958.6757.2657.67321,740
3/4/201458.4958.4957.5057.90389,165
3/3/201458.2158.3557.1958.03325,713
2/28/201457.7258.0657.1757.38393,226
2/27/201457.9059.9057.3257.85949,034
2/26/201458.8859.4557.1157.31623,429
2/25/201458.8759.7958.0858.99774,629
2/24/201457.0058.1056.2756.96678,885
2/21/201457.0957.2855.7556.922,162,157
2/20/201453.5055.2053.5055.15749,673
2/19/201453.2154.1252.8053.36519,619
2/18/201452.0154.4952.0153.50825,090
2/14/201451.9152.7751.5651.98182,118
2/13/201451.7553.0051.5052.10377,675
2/12/201452.1052.3851.7851.96149,567
2/11/201451.9752.7451.6152.00430,100
2/10/201452.9553.0551.3251.99287,695
2/7/201452.9953.2251.6552.08262,423
2/6/201451.6852.8551.1052.07504,775
2/5/201450.7951.1849.7950.07215,372
2/4/201449.4151.8749.4151.28531,845
2/3/201451.3751.8949.1249.41291,454
1/31/201450.0051.2849.6550.67248,669
1/30/201452.6353.2250.4550.90610,988
1/29/201451.4051.8051.0451.12362,197
1/28/201451.9952.1951.0051.76622,268
1/27/201452.7452.7450.4851.55435,619
1/24/201453.3854.0252.1752.74651,211
1/23/201454.7154.7153.0254.101,302,760
1/22/201451.6355.0051.6354.25897,188
1/21/201452.1252.8651.1751.82657,015
1/17/201451.6051.7050.2350.771,081,239
1/16/201453.4054.7551.2951.55836,070
1/15/201451.7553.4050.9652.731,339,689
1/14/201450.1551.7949.6151.55682,122
1/13/201452.0052.3249.3549.87908,069
1/10/201449.7952.1149.6751.611,443,887
1/9/201446.0050.0346.0049.751,197,975
1/8/201445.1547.2144.9646.16837,683
1/7/201445.4045.8943.8545.191,112,535
1/6/201447.0847.7644.4645.171,329,917
1/3/201449.2049.6045.5547.591,955,674
1/2/201451.3951.4648.5649.00975,728
12/31/201352.1552.8351.1051.49472,247
12/30/201350.7052.1950.0051.65860,236
12/27/201351.5251.7750.7851.16528,117
12/26/201351.7552.9051.5351.79490,718
12/24/201351.9952.9951.5352.65252,640
12/23/201352.6553.1950.5752.771,317,943
12/20/201355.6055.8451.0752.493,181,328
12/19/201355.0055.2954.2554.70512,776
12/18/201354.3055.7154.3055.25739,121
12/17/201355.2055.2353.2654.95809,677
12/16/201354.0955.4454.0055.20621,459
12/13/201354.1755.4454.0054.64824,584
12/12/201356.4657.2153.4054.451,606,104
12/11/201358.2558.7552.7255.082,336,766
12/10/201361.1362.7357.7258.442,041,933
12/9/201358.4962.2255.8061.134,220,348
12/6/201360.0066.0050.9755.509,716,065
12/5/201389.1589.3187.6188.63384,680
12/4/201388.5089.4587.5688.51241,295
12/3/201386.8590.0086.1488.44656,355
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center