$50.12 +0.60 (%) Interoil Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
12/9/201535.3336.1134.1535.01244,419
12/8/201534.2035.9332.0735.13382,521
12/7/201536.2536.6134.6635.07845,288
12/4/201537.5038.2836.5537.18217,376
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center