$55.69 0.00 (%) Interoil Corp - NYSE

Oct. 30, 2014 | 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
8/22/201365.3768.0065.1067.06343,828
8/21/201365.6966.3664.5665.29587,826
8/20/201364.0067.1063.4266.091,228,833
8/19/201372.1172.8063.2563.302,292,982
8/16/201368.0072.5565.0371.704,023,170
8/15/201374.5376.0072.9574.10645,956
8/14/201377.0077.5074.4576.01555,782
8/13/201382.0082.0071.0175.512,414,899
8/12/201384.2485.9583.8483.98499,857
8/9/201386.6887.9185.3085.37315,640
8/8/201385.3188.0985.2086.64721,682
8/7/201386.7387.6883.5385.32793,816
8/6/201388.4891.0486.4088.11901,847
8/5/201383.0188.8182.9488.471,270,523
8/2/201382.5183.2480.5882.82366,108
8/1/201386.6587.0880.6283.371,100,543
7/31/201385.7987.3985.4785.70839,213
7/30/201384.3485.9983.7585.62622,354
7/29/201384.1885.1783.0884.31586,756
7/26/201383.8185.3183.2084.58613,961
7/25/201379.5484.2079.5484.201,000,657
7/24/201381.5082.4279.6480.02949,454
7/23/201385.2086.4980.2881.741,114,436
7/22/201378.0086.6177.9685.631,421,200
7/19/201378.0078.7677.0077.90435,002
7/18/201376.2979.0076.2978.00621,233
7/17/201375.5678.7475.0876.54751,314
7/16/201375.4175.9474.5175.35482,605
7/15/201374.8076.3474.4675.43767,167
7/12/201369.0075.1768.5375.15956,500
7/11/201369.5070.4967.2268.28878,475
7/10/201368.7969.8367.8568.15339,614
7/9/201369.1869.5968.2468.65524,020
7/8/201368.3569.0067.6268.80235,094
7/5/201370.4270.4267.0068.15232,002
7/3/201367.4068.3466.7067.65150,113
7/2/201369.0069.8966.5167.36366,830
7/1/201369.6770.4569.1369.38371,803
6/28/201370.1970.7869.3969.51388,237
6/27/201370.1571.8170.0070.37234,102
6/26/201370.1670.5269.0169.99226,644
6/25/201367.9771.0066.4069.63686,312
6/24/201368.7669.4665.0866.72971,476
6/21/201372.8173.6268.3070.751,012,887
6/20/201373.9475.1272.0672.47445,484
6/19/201374.7576.8374.7575.11438,208
6/18/201375.9776.1274.8275.22374,933
6/17/201375.9777.5875.0675.44519,027
6/14/201379.3279.9376.0476.45493,862
6/13/201376.6379.6374.3079.41706,878
6/12/201378.4078.9976.9077.00286,702
6/11/201379.2680.4077.8978.35344,655
6/10/201383.1183.1179.3380.16408,289
6/7/201383.4084.2382.3582.52270,107
6/6/201381.0182.4680.2482.33293,544
6/5/201380.0082.3778.8481.13446,871
6/4/201379.9081.7277.0080.38810,835
6/3/201383.7884.0379.8280.27566,489
5/31/201388.5189.5982.5183.01646,463
5/30/201384.4789.9782.7189.001,130,588
5/29/201379.0085.3276.1085.131,622,796
5/28/201388.2788.8478.1679.172,251,723
5/24/2013106.06106.4485.0486.403,375,032
5/23/201391.0093.4790.2693.47437,015
5/22/201392.0593.1390.7792.34573,625
5/21/201390.6795.7990.1792.50838,512
5/20/201389.8691.0087.3490.82909,045
5/17/201390.1391.8389.7590.131,707,972
5/16/201387.0089.8486.8889.261,077,233
5/15/201386.1087.7585.3986.58576,871
5/14/201379.5090.1779.0085.392,559,869
5/13/201377.5079.0776.1877.931,021,853
5/10/201373.5976.7372.5776.44489,150
5/9/201374.5675.2372.5673.56540,041
5/8/201375.5475.8973.9174.50375,498
5/7/201377.2478.0175.5575.93498,118
5/6/201377.2377.9676.9877.49443,975
5/3/201377.5378.9977.2477.34356,214
5/2/201377.0078.4076.8877.22454,081
5/1/201378.7579.5076.8277.18292,378
4/30/201379.8580.3178.3779.12297,531
4/29/201381.5081.5079.8380.04314,281
4/26/201381.5881.8679.4781.29480,564
4/25/201380.3583.1880.1581.45910,457
4/24/201376.1381.2076.0779.94982,695
4/23/201373.5277.7673.0076.201,180,261
4/22/201374.5078.7674.1276.991,149,952
4/19/201375.0075.0574.0074.31411,740
4/18/201375.0075.2374.0674.75436,466
4/17/201374.0075.7373.4774.83731,069
4/16/201372.9575.1172.8274.30664,980
4/15/201376.0076.0172.1272.68669,984
4/12/201373.4377.3972.7774.181,448,027
4/11/201370.7670.9267.9968.95635,645
4/10/201372.3872.7470.2070.96481,234
4/9/201372.9072.9571.2072.43455,355
4/8/201372.0073.7771.7173.14320,108
4/5/201370.8972.9669.9972.48405,626
4/4/201372.5274.3170.5371.58462,275
4/3/201373.7274.5871.5572.88440,933
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center