$34.54 +0.16 (%) Interoil Corp - NYSE

Aug. 28, 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
4/8/201545.9048.0045.9047.32324,766
4/7/201546.4446.8545.1945.79345,475
4/6/201546.6147.5246.2146.54302,314
4/2/201545.0246.7445.0246.48195,876
4/1/201546.3346.4644.6545.25204,301
3/31/201545.8547.3945.6946.14345,024
3/30/201544.5046.3044.4646.11422,742
3/27/201545.0345.0343.9744.65102,269
3/26/201546.0046.6044.5345.01188,812
3/25/201546.1346.2844.6045.76246,805
3/24/201544.7346.2044.1545.90451,548
3/23/201543.0044.5642.6144.50434,789
3/20/201542.6443.3442.6342.96294,306
3/19/201541.8042.4641.0542.19331,125
3/18/201540.9542.2440.3541.76408,630
3/17/201541.0043.0040.4441.21502,217
3/16/201540.6641.2039.6541.05437,202
3/13/201541.0041.7040.2841.16329,970
3/12/201542.3142.8541.3141.69220,137
3/11/201541.7642.4941.4842.12294,155
3/10/201542.7642.7640.6441.42421,486
3/9/201544.9545.1743.3743.68321,291
3/6/201544.9145.4944.7444.89207,860
3/5/201544.6145.5844.4445.35212,570
3/4/201546.2947.3143.7044.65563,221
3/3/201545.7847.4845.6046.79210,110
3/2/201545.7746.2145.0445.79209,423
2/27/201545.9646.4445.0645.80178,057
2/26/201545.5946.4845.5045.89212,012
2/25/201546.0646.5945.7246.23257,871
2/24/201547.0447.5146.2846.49149,381
2/23/201546.5147.5845.7346.93164,687
2/20/201546.6346.9746.0946.80183,291
2/19/201546.7147.5145.7046.63285,649
2/18/201549.2549.4947.1447.67231,903
2/17/201548.0049.8747.3749.38323,259
2/13/201547.9248.8047.5047.68346,971
2/12/201545.2047.4245.0647.08441,429
2/11/201543.9945.3443.1144.46245,848
2/10/201543.9844.7943.0644.14416,383
2/9/201544.4245.3543.4843.81264,298
2/6/201544.7045.3044.0844.31249,828
2/5/201543.7445.7043.4744.58391,425
2/4/201543.0443.7842.4243.35562,900
2/3/201539.8243.8439.7843.70760,053
2/2/201537.9139.7637.9139.38341,375
1/30/201537.1538.1336.6037.61321,038
1/29/201538.9539.8336.5137.60342,239
1/28/201539.4739.7738.4538.77333,576
1/27/201539.2939.7938.6039.53305,254
1/26/201537.6139.3137.4939.28430,433
1/23/201536.5237.8736.2437.57393,780
1/22/201535.9636.9935.9136.72523,350
1/21/201535.3135.8434.9135.73439,167
1/20/201534.0234.7734.0034.60544,826
1/16/201533.3034.6233.2834.02483,449
1/15/201535.7636.0633.2333.26734,940
1/14/201537.0137.3434.0635.041,648,325
1/13/201539.8140.1537.0037.71674,079
1/12/201541.0841.0839.2539.57826,275
1/9/201543.0543.6541.7241.75483,822
1/8/201543.2444.3942.7943.20450,300
1/7/201544.3945.2341.8942.901,282,641
1/6/201545.0145.6343.9244.52805,960
1/5/201548.4048.7546.1346.84364,235
1/2/201548.7250.1948.2049.05186,388
12/31/201448.6049.5148.1148.79272,389
12/30/201450.0050.6048.6949.05280,954
12/29/201450.4850.9949.2950.18229,956
12/26/201451.2251.2450.3750.4990,186
12/24/201450.3551.3349.7550.79153,516
12/23/201450.3050.8449.6450.66182,177
12/22/201451.0051.0449.2949.93282,829
12/19/201450.1951.4949.7251.09327,978
12/18/201449.5051.1048.5849.93516,416
12/17/201445.7148.6745.7147.92490,989
12/16/201444.5846.4943.6645.90589,491
12/15/201445.7546.8744.5144.71503,609
12/12/201447.8848.4045.7446.45668,559
12/11/201455.2755.5748.8748.99964,882
12/10/201456.6557.0854.0654.30503,524
12/9/201455.7957.5055.5057.24226,420
12/8/201456.5557.3355.6255.91753,847
12/5/201457.0358.0156.5057.43243,841
12/4/201456.7458.0056.6157.54308,589
12/3/201454.5057.4054.2657.12426,479
12/2/201454.0055.2853.4154.57441,988
12/1/201454.7055.0253.5353.97780,572
11/28/201457.0257.5754.2154.50789,998
11/26/201458.0059.1257.7658.60222,594
11/25/201459.6659.9658.8359.21302,586
11/24/201460.5060.8559.1359.72340,207
11/21/201460.2860.8659.6560.38301,546
11/20/201458.7060.0858.7059.60195,884
11/19/201459.1359.4858.2659.18223,546
11/18/201459.0060.0058.6558.83193,968
11/17/201458.7659.7558.0758.99249,773
11/14/201458.7560.0057.1759.50377,274
11/13/201459.1559.2657.3658.25450,956
11/12/201459.4260.3958.8559.22311,735
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!