$33.47 +0.02 (%) Interoil Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
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
11/11/201538.4038.4036.7637.35175,312
11/10/201537.9738.4337.3038.26227,101
11/9/201539.1539.4037.2538.18292,096
11/6/201539.3339.7738.6939.22197,166
11/5/201541.0541.3439.4039.77334,875
11/4/201541.1842.1740.1541.36272,243
11/3/201539.5942.2039.2541.46532,940
11/2/201538.2839.6037.9939.31229,360
10/30/201538.3238.5437.5538.26261,597
10/29/201537.8039.4137.7037.98198,177
10/28/201537.8139.6137.6938.14482,811
10/27/201539.9539.9637.3938.19418,828
10/26/201540.4340.6839.2140.23432,166
10/23/201540.0040.4839.3840.39256,453
10/22/201539.3640.7039.0440.10470,907
10/21/201539.2039.6638.2638.94246,801
10/20/201538.6739.7138.5039.23243,712
10/19/201539.2839.6837.4738.32281,668
10/16/201539.1139.6838.9739.57180,507
10/15/201538.3439.5537.7539.35233,461
10/14/201537.1938.6237.0138.29295,921
10/13/201537.9038.0637.1137.11253,760
10/12/201538.9538.9737.2838.38239,733
10/9/201539.2539.3938.2239.13330,263
10/8/201538.3339.2937.5639.04214,088
10/7/201537.9939.2737.2038.47404,901
10/6/201536.1337.7536.1237.38353,035
10/5/201535.2836.7735.2236.48363,103
10/2/201533.8635.3933.5935.13320,313
10/1/201533.9834.5933.7034.08214,013
9/30/201533.8134.0233.1233.71238,955
9/29/201533.6034.1832.9933.00301,721
9/28/201535.2035.4133.7733.95257,278
9/25/201535.5636.2635.2635.48312,062
9/24/201534.9235.6134.5135.26267,256
9/23/201536.0336.3035.0735.11312,034
9/22/201536.1536.2635.1435.91435,615
9/21/201537.1437.3836.1936.34299,129
9/18/201536.2537.4036.1737.00623,748
9/17/201536.3636.5035.7536.29426,981
9/16/201535.6036.6535.3736.35471,463
9/15/201534.3736.3134.3735.36800,267
9/14/201532.4134.0232.0633.90419,080
9/11/201532.5432.7032.0232.47313,340
9/10/201532.9933.4032.1832.80316,453
9/9/201534.0435.1532.9733.03319,497
9/8/201533.7634.8433.4733.78357,544
9/4/201533.5033.6932.1932.77288,523
9/3/201533.7034.3833.3633.75346,675
9/2/201534.0034.3032.6133.37376,956
9/1/201535.0635.0933.2733.51426,112
8/31/201534.0636.0433.7535.86524,984
8/28/201534.3335.9434.0034.541,880,840
8/27/201535.1436.1433.8534.38879,912
8/26/201535.3535.5033.6134.30389,923
8/25/201536.2136.2134.7034.75573,733
8/24/201531.8535.3730.8834.271,018,253
8/21/201537.2437.3834.1534.28609,679
8/20/201537.4038.3036.4336.52383,721
8/19/201539.7639.7837.2237.45617,453
8/18/201540.1540.4539.5339.80313,443
8/17/201540.9941.5640.3140.43283,261
8/14/201541.3242.2840.7641.21373,230
8/13/201543.0043.8440.9941.281,054,030
8/12/201544.1844.7743.2943.57542,112
8/11/201544.0244.8842.7544.63531,644
8/10/201543.2545.0142.8944.81476,019
8/7/201543.7544.0343.2443.62346,430
8/6/201543.3044.4342.8343.81398,840
8/5/201543.8244.8043.3143.51622,829
8/4/201543.3344.0642.7843.07376,621
8/3/201543.0543.4142.3142.51383,426
7/31/201543.1043.8342.6142.78425,963
7/30/201543.4643.6842.9543.44258,774
7/29/201542.6243.5542.0143.48453,848
7/28/201541.3143.0341.2242.74317,853
7/27/201543.0343.5841.7341.79378,596
7/24/201543.5544.0942.9043.75440,470
7/23/201543.2044.2743.1343.62945,173
7/22/201542.0043.3841.7342.861,024,562
7/21/201541.7842.1040.5841.862,093,764
7/20/201546.2146.2342.3142.51608,943
7/17/201546.3047.0646.0446.51495,141
7/16/201547.0447.4446.2946.51478,800
7/15/201546.9548.3046.5246.87452,501
Trading Center