$49.10 -0.05 (%) Interoil Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
4/7/201630.9231.3630.6231.06205,449
4/6/201630.9431.2730.3531.14193,386
4/5/201630.6330.8430.1530.57346,915
4/4/201631.3031.6130.6130.99258,408
4/1/201631.0331.4430.6731.30346,733
3/31/201632.8033.4731.4531.83663,746
3/30/201629.5533.9629.5532.79871,888
3/29/201628.3629.6528.0529.54304,911
3/28/201629.1829.1828.1028.76258,621
3/24/201628.1329.1227.6729.08204,507
3/23/201629.7529.8628.5228.62378,785
3/22/201629.4230.4029.0029.86253,265
3/21/201629.8630.1629.5630.08246,560
3/18/201631.0531.5129.2130.02402,056
3/17/201631.0031.8030.5531.01335,024
3/16/201629.2330.7528.7430.64342,637
3/15/201628.8029.3428.5029.22312,773
3/14/201629.0030.0928.6429.58366,354
3/11/201628.2329.5328.0429.40411,000
3/10/201628.2728.7927.3727.98561,252
3/9/201628.3528.9728.0128.44267,454
3/8/201629.6930.0127.9528.02327,370
3/7/201629.3330.5428.9030.13202,372
3/4/201630.0030.8428.5729.33348,612
3/3/201627.4430.0027.4129.94540,906
3/2/201626.1327.4125.9627.40362,929
3/1/201626.3726.6825.6626.40222,925
2/29/201626.5826.5825.7326.13184,729
2/26/201626.1926.5526.0126.35328,959
2/25/201625.6726.2125.3825.99479,734
2/24/201626.5026.5025.3125.95399,198
2/23/201627.6927.6926.2926.90310,896
2/22/201627.4228.2027.4227.99287,043
2/19/201627.3627.3626.4027.23317,584
2/18/201628.8828.8827.3027.72332,326
2/17/201628.2029.2727.7128.53253,770
2/16/201628.9329.8027.4827.78432,996
2/12/201626.1928.2126.0827.64272,842
2/11/201625.3826.0524.7725.79440,948
2/10/201626.0226.9725.4026.00394,739
2/9/201626.7526.9825.3925.98346,166
2/8/201627.3327.4526.6027.21332,422
2/5/201628.3128.8327.7428.04365,411
2/4/201628.6529.4928.4128.92392,101
2/3/201628.4728.4726.5128.41333,383
2/2/201628.1028.3227.4527.99317,717
2/1/201630.9231.2328.6029.07533,730
1/29/201628.8330.5028.5130.50654,437
1/28/201629.6029.7028.2028.54469,172
1/27/201627.8628.6427.4227.74355,534
1/26/201627.2828.1526.6527.84419,348
1/25/201626.7127.7926.5126.70371,649
1/22/201626.7429.0026.7427.35875,654
1/21/201624.1726.5224.0725.471,292,532
1/20/201623.7724.0021.1822.371,420,284
1/19/201623.7024.5523.6524.07738,169
1/15/201623.8624.8923.6424.09760,739
1/14/201624.5024.8623.6924.59987,432
1/13/201626.7726.8024.0524.28865,634
1/12/201629.2429.3425.9626.27522,581
1/11/201629.8229.9028.3528.77260,572
1/8/201629.6330.1829.2529.76215,760
1/7/201629.8930.8929.4129.56453,448
1/6/201631.0031.8130.4430.65555,942
1/5/201632.0532.5331.6431.97253,363
1/4/201631.1632.7930.5432.16425,728
12/31/201530.9131.8630.8831.42604,102
12/30/201530.6531.3130.5031.02300,085
12/29/201531.3531.7931.0931.31264,102
12/28/201531.1831.4430.5430.86244,602
12/24/201532.3032.5231.4831.74147,616
12/23/201530.9232.5630.7532.23301,478
12/22/201529.4030.5428.5030.34443,276
12/21/201531.1731.5029.2429.44701,511
12/18/201532.0432.4430.8731.04418,825
12/17/201533.4033.5331.8532.06531,914
12/16/201533.6233.9532.7833.28176,976
12/15/201533.0033.6132.5133.44293,491
12/14/201533.2733.2732.3932.80282,539
12/11/201534.6034.7633.1733.43342,013
12/10/201534.5035.4034.2135.09126,635
12/9/201535.3336.1134.1535.01244,419
12/8/201534.2035.9332.0735.13382,521
12/7/201536.2536.6134.6635.07845,288
12/4/201537.5038.2836.5537.18217,376
12/3/201539.0039.1637.3337.75301,276
12/2/201539.1039.8238.2038.80432,152
12/1/201539.1139.6838.7639.33270,383
11/30/201539.1139.3838.7038.96235,295
11/27/201539.3239.6638.4539.1080,212
11/25/201539.0840.1839.0839.75226,510
11/24/201538.0039.8837.5539.31342,335
11/23/201538.0638.2537.0437.92350,911
11/20/201539.0839.4437.8738.09263,031
11/19/201539.0539.0638.3739.00226,549
11/18/201536.9839.1236.7539.05486,774
11/17/201537.1137.1135.7236.49338,190
11/16/201536.8237.4436.2736.93388,203
11/13/201536.2337.9234.5836.44447,747
11/12/201536.8437.5536.4436.86406,177
Trading Center