$50.19 -0.13 (%) Interoil Corp - NYSE

Apr. 17, 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
7/1/201464.2964.4062.8463.52240,842
6/30/201464.4865.0063.5363.94359,021
6/27/201462.7363.3062.0462.88127,265
6/26/201462.7662.9161.6862.65238,013
6/25/201462.4863.0060.7662.69480,901
6/24/201466.8067.0062.5462.78580,093
6/23/201467.6268.1865.1566.72376,452
6/20/201467.7567.8967.2267.62235,441
6/19/201467.9768.1367.0467.75230,917
6/18/201467.3068.5066.6667.91276,226
6/17/201466.3468.8366.1967.65427,922
6/16/201466.1766.9265.9166.67292,766
6/13/201465.3166.1864.6366.17158,039
6/12/201464.7565.5064.6665.35119,543
6/11/201463.4965.0563.4964.89161,179
6/10/201464.3465.2964.0064.25193,143
6/9/201465.0065.5364.6564.88120,242
6/6/201464.5865.4064.1765.07133,888
6/5/201464.1864.9963.5764.5595,534
6/4/201463.9564.9463.5164.21112,176
6/3/201464.0664.0662.8063.45165,736
6/2/201466.1967.1364.0964.30460,651
5/30/201464.8866.2564.7266.10237,468
5/29/201464.0565.4964.0564.94235,149
5/28/201463.6864.5463.2563.80291,272
5/27/201461.2263.7060.9963.53422,744
5/23/201460.7661.0660.2061.01167,812
5/22/201460.8361.2960.0260.50243,540
5/21/201460.1561.3259.8160.84187,121
5/20/201460.3960.9959.5959.85233,034
5/19/201458.7560.9058.2160.40477,160
5/16/201459.0059.6558.5858.93306,962
5/15/201459.1459.7958.3258.99434,955
5/14/201461.0261.7958.9960.18461,357
5/13/201459.7161.4259.3560.72453,852
5/12/201458.5160.1258.4659.36227,162
5/9/201458.7859.6558.0458.66243,808
5/8/201459.1860.1958.5559.10218,701
5/7/201460.3160.3758.5259.57536,551
5/6/201462.2062.7360.3060.48456,753
5/5/201462.4563.2362.2262.36265,343
5/2/201463.3164.3062.1962.81317,840
5/1/201462.9463.9862.5963.36211,687
4/30/201463.2164.0462.6063.21186,731
4/29/201463.1064.2563.1063.32212,153
4/28/201463.0964.4162.3363.00421,550
4/25/201464.9065.2662.2862.84354,798
4/24/201466.7966.8765.2865.52176,829
4/23/201467.6867.9966.4166.43170,778
4/22/201466.4368.1766.0667.69420,695
4/21/201465.0067.1564.9566.37568,328
4/17/201464.5866.0064.2765.32461,932
4/16/201463.2265.2463.0664.67228,753
4/15/201463.0163.8961.0662.90261,118
4/14/201462.2364.4961.5062.99315,111
4/11/201465.2865.2862.2262.38436,301
4/10/201466.1466.6564.2765.32368,624
4/9/201465.9466.8665.4766.52271,364
4/8/201464.3665.9064.1665.54404,429
4/7/201467.0267.3363.8364.53467,082
4/4/201468.8969.5867.4567.62487,156
4/3/201469.4369.8167.7668.07496,312
4/2/201466.0069.6465.9169.151,051,685
4/1/201465.0066.6964.0966.30701,184
3/31/201462.5565.7161.5464.76859,785
3/28/201464.1164.3862.4163.41718,752
3/27/201463.7964.7563.0163.72949,652
3/26/201463.0064.6961.8163.551,075,458
3/25/201461.5762.2561.4862.11445,283
3/24/201460.0362.2559.7461.41587,582
3/21/201461.1561.3760.0260.03563,146
3/20/201461.1861.5160.5360.99216,659
3/19/201461.5362.0061.0961.31198,283
3/18/201461.5462.2261.3361.51306,177
3/17/201462.0062.0060.9261.78276,272
3/14/201460.3461.8059.9661.45371,036
3/13/201460.2560.7159.6060.52321,511
3/12/201459.2860.3459.0060.01309,138
3/11/201460.8560.9459.2959.85402,562
3/10/201461.2861.6460.3260.75565,376
3/7/201459.3061.3159.2261.07705,179
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center