Interoil Corp $67.69

down 0.00


23/4/2014 10:32 AM  |  NYSEARCA : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
2/8/201361.0565.7661.0063.04843,588
2/7/201359.3661.3159.3560.70811,632
2/6/201356.7858.8156.0058.80545,486
2/5/201356.8658.0056.2957.77748,404
2/4/201358.5059.1656.6056.60488,378
2/1/201359.5960.3757.7258.09495,890
1/31/201359.9460.5059.5659.68264,106
1/30/201359.8160.7959.5160.17309,891
1/29/201360.0260.4358.5060.00269,744
1/28/201360.8961.9758.7259.58326,007
1/25/201361.0762.2259.6360.78520,608
1/24/201356.6161.8956.0961.071,676,420
1/23/201358.4459.1952.7755.742,218,220
1/22/201360.2260.6958.0558.36658,952
1/18/201360.5461.2460.0360.15380,638
1/17/201360.1660.9459.9160.53316,785
1/16/201360.0160.6659.6560.05267,040
1/15/201360.4961.0659.7660.29296,371
1/14/201361.3861.6060.3961.02350,879
1/11/201362.1062.1060.7060.96629,106
1/10/201361.2562.0660.9361.70591,912
1/9/201360.9461.4260.3361.02531,022
1/8/201359.4360.6459.2960.30792,437
1/7/201358.0059.8558.0059.72904,529
1/4/201357.7158.5656.7758.42427,886
1/3/201358.8859.1757.3357.49681,395
1/2/201356.3661.1056.3658.951,160,100
12/31/201254.3555.8054.3455.53568,685
12/28/201254.7255.1253.7054.59732,526
12/27/201254.9655.3554.4354.83553,004
12/26/201256.0056.3453.7354.74637,708
12/24/201255.5556.4754.6755.35258,034
12/21/201257.0157.4755.8756.18564,341
12/20/201259.7860.5557.8358.18568,598
12/19/201260.1161.3859.2259.79583,768
12/18/201256.7559.3856.7559.14878,956
12/17/201256.0857.4255.9556.25478,851
12/14/201256.0257.6755.9556.08447,449
12/13/201256.1757.7955.6156.02956,196
12/12/201254.1156.6754.0556.271,043,680
12/11/201252.0054.3051.9053.771,356,960
12/10/201251.8152.7150.9552.21443,081
12/7/201251.5852.6551.2052.18349,112
12/6/201254.0354.1350.9051.471,177,740
12/5/201252.2754.9452.0754.35681,289
12/4/201254.1054.1051.4752.501,356,260
12/3/201256.1156.1154.4654.66543,915
11/30/201257.0057.0154.7555.66902,548
11/29/201256.1156.1954.3955.13810,156
11/28/201257.9957.9953.6555.581,448,080
11/27/201259.1459.3857.0257.75528,316
11/26/201259.9560.6658.8859.35356,452
11/23/201259.4960.4559.0059.82200,683
11/21/201260.0060.6757.4159.34681,399
11/20/201261.1162.4859.6359.99596,160
11/19/201262.8064.2558.7461.481,494,990
11/16/201263.7264.9962.4162.571,582,920
11/15/201262.0063.2460.0361.421,347,120
11/14/201263.9564.3958.8159.401,344,290
11/13/201265.0765.8863.8464.33460,991
11/12/201265.7766.7164.2365.06595,857
11/9/201264.1967.9564.1965.11855,165
11/8/201264.5067.3064.5064.57887,255
11/7/201263.7264.8563.0264.51898,936
11/6/201265.3265.5763.0063.88616,358
11/5/201265.4766.1364.3564.71379,694
11/2/201265.3866.7864.3464.84337,608
11/1/201264.5565.7863.7365.44291,512
10/31/201266.5066.5063.7564.48642,108
10/26/201266.9167.9765.9166.58318,791
10/25/201265.4768.2364.4367.18634,213
10/24/201265.5066.4263.3865.33658,999
10/23/201266.0066.2363.1565.43880,295
10/22/201268.8670.3165.1066.281,197,580
10/19/201272.6172.6968.9570.40860,205
10/18/201273.0074.0971.7672.49626,391
10/17/201273.1173.6870.1573.111,292,620
10/16/201278.2579.8770.0273.272,036,390
10/15/201277.3377.4775.2176.88437,383
10/12/201277.6777.9875.5876.45333,708
10/11/201278.8278.8276.1677.46384,432
10/10/201277.5678.3976.1877.84520,832
10/9/201278.8579.1776.9177.03424,519
10/8/201277.2079.4176.5277.18410,397
10/5/201279.4679.7076.5877.20428,247
10/4/201278.3079.7977.0878.93314,129
10/3/201278.5479.2776.5377.08412,460
10/2/201279.2379.4377.3278.78295,537
10/1/201276.2179.8876.0078.87621,847
9/28/201277.1078.1975.2777.26591,490
9/27/201275.3778.6473.9077.95808,978
9/26/201277.1177.5473.1274.58944,324
9/25/201279.1179.4777.1677.57711,918
9/24/201281.5081.5078.0478.78861,069
9/21/201283.6684.4980.2881.68914,580
9/20/201285.3485.7081.1083.17989,690
9/19/201287.5791.1184.2086.771,487,910
9/18/201285.4285.9983.3785.17608,745
9/17/201285.1386.8383.6285.11724,342
9/14/201287.3299.0584.0586.802,622,280
Trading Center