INTEROIL CORPORATION $90.13

up +0.87


17/5/2013 05:17 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IOC historical data

Date Open High Low Close Volume
7/30/2012 84.86 88.58 84.00 86.36 6546
7/27/2012 84.81 87.00 84.09 85.15 6689
7/26/2012 80.00 86.53 79.00 84.70 17341
7/25/2012 76.60 78.94 75.01 75.45 3642
7/24/2012 76.31 78.34 75.80 76.39 4518
7/23/2012 75.71 76.52 73.45 76.35 3137
7/20/2012 76.39 76.58 74.64 76.20 4008
7/19/2012 78.45 78.82 74.90 75.02 6470
7/18/2012 78.00 79.75 77.96 78.30 6170
7/17/2012 77.27 79.40 75.91 78.37 9239
7/16/2012 74.44 78.69 72.71 76.99 10883
7/13/2012 70.73 74.25 70.20 72.49 3861
7/12/2012 69.65 71.31 68.76 70.40 2629
7/11/2012 68.45 70.74 68.18 70.14 3040
7/10/2012 70.17 70.99 68.26 68.84 2967
7/9/2012 69.94 71.21 68.78 69.88 2599
7/6/2012 70.90 71.54 69.54 70.17 2430
7/5/2012 71.69 73.22 71.67 71.98 3222
7/3/2012 71.46 72.90 71.30 72.15 2058
7/2/2012 69.82 73.11 69.52 71.10 6919
6/29/2012 69.40 70.60 68.39 69.70 4205
6/28/2012 69.50 69.50 66.75 68.61 5150
6/27/2012 71.46 71.46 69.26 70.06 5896
6/26/2012 70.15 71.11 69.58 70.61 2689
6/25/2012 70.69 73.41 69.53 70.21 4062
6/22/2012 67.60 71.00 67.26 70.34 5619
6/21/2012 72.00 72.24 66.11 66.60 8642
6/20/2012 70.75 74.70 70.07 72.43 11196
6/19/2012 66.63 71.41 66.44 69.75 11593
6/18/2012 61.75 66.50 61.55 66.44 10742
6/15/2012 58.95 61.12 58.25 60.86 6006
6/14/2012 58.25 59.63 57.58 58.72 2168
6/13/2012 58.38 60.02 58.10 58.37 6904
6/12/2012 58.33 59.62 57.83 58.59 2565
6/11/2012 60.05 62.30 57.84 58.04 4998
6/8/2012 63.10 63.10 59.52 59.83 8890
6/7/2012 65.71 65.71 62.42 62.87 6582
6/6/2012 66.73 66.90 63.00 65.00 8620
6/5/2012 64.10 66.42 63.84 65.89 2302
6/4/2012 65.95 66.60 62.59 64.26 7839
6/1/2012 65.48 68.00 63.67 66.21 10013
5/31/2012 65.50 67.24 64.00 66.41 5893
5/30/2012 65.00 66.38 63.70 65.71 6713
5/29/2012 64.91 66.86 64.27 64.85 11260
5/25/2012 62.30 65.56 61.82 64.42 7164
5/24/2012 59.85 64.02 59.53 62.33 9336
5/23/2012 57.50 59.74 57.04 59.52 5040
5/22/2012 57.61 58.60 57.11 57.93 5791
5/21/2012 55.00 57.97 54.78 57.74 3768
5/18/2012 54.50 55.73 53.82 55.22 3910
5/17/2012 56.02 56.50 52.89 53.99 4852
5/16/2012 55.00 58.13 54.81 56.00 9712
5/15/2012 52.72 56.72 52.72 54.79 8707
5/14/2012 50.40 54.74 47.33 53.73 21598
5/11/2012 57.12 58.56 56.95 57.61 3918
5/10/2012 58.65 59.21 57.04 58.00 4974
5/9/2012 55.98 59.40 55.53 58.30 5271
5/8/2012 56.24 57.06 54.84 56.69 5020
5/7/2012 55.00 57.79 54.64 56.59 3400
5/4/2012 56.49 56.92 55.61 56.60 2642
5/3/2012 59.50 59.76 55.79 57.48 6677
5/2/2012 59.00 59.39 58.00 58.85 6596
5/1/2012 60.04 60.68 58.83 59.59 5396
4/30/2012 61.21 61.98 59.37 60.44 15814
4/27/2012 60.23 61.88 58.03 58.35 5937
4/26/2012 55.20 59.47 55.20 58.55 8568
4/25/2012 54.23 56.17 54.15 55.45 7670
4/24/2012 51.51 54.26 51.06 53.99 8213
4/23/2012 50.99 51.57 49.62 51.37 4479
4/20/2012 53.25 53.38 50.92 51.07 7464
4/19/2012 52.00 53.77 51.75 52.50 10054
4/18/2012 54.00 54.27 51.92 51.99 7630
4/17/2012 49.48 55.21 49.14 54.11 13888
4/16/2012 59.21 59.76 54.97 55.31 11173
4/13/2012 58.96 59.60 57.29 58.77 5420
4/12/2012 56.49 60.35 56.46 59.25 6680
4/11/2012 55.76 57.72 55.76 56.55 4813
4/10/2012 54.65 56.71 53.60 55.56 9485
4/9/2012 49.49 53.27 49.49 52.39 5511
4/5/2012 53.94 53.94 49.01 50.65 19321
4/4/2012 54.53 56.77 54.47 56.33 4789
4/3/2012 54.89 56.17 54.34 55.58 4827
4/2/2012 51.99 56.24 51.20 55.04 13890
3/30/2012 53.02 53.18 47.02 51.41 26100
3/29/2012 53.85 54.92 52.75 54.38 5117
3/28/2012 55.38 55.85 51.71 54.21 8312
3/27/2012 57.01 57.30 54.82 55.49 5909
3/26/2012 57.98 58.50 56.79 57.10 3625
3/23/2012 56.79 58.17 55.81 57.69 5464
3/22/2012 57.25 57.56 55.45 56.44 5862
3/21/2012 57.73 58.91 57.05 58.05 4962
3/20/2012 58.25 59.00 56.65 57.89 8623
3/19/2012 61.00 61.00 58.10 58.48 8213
3/16/2012 58.46 58.93 57.71 58.55 7686
3/15/2012 60.00 60.00 57.15 58.04 4362
3/14/2012 59.90 60.23 57.03 57.79 5208
3/13/2012 57.94 61.28 57.50 59.83 10207
3/12/2012 58.75 58.97 56.87 57.53 3964
3/9/2012 60.63 61.48 58.50 59.19 5834
3/8/2012 58.67 61.36 58.29 60.08 6743
Marketplace
Trading Center