$48.27 +0.17 (%) Interoil Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
4/6/201630.9431.2730.3531.14193,386
4/5/201630.6330.8430.1530.57346,915
4/4/201631.3031.6130.6130.99258,408
4/1/201631.0331.4430.6731.30346,733
3/31/201632.8033.4731.4531.83663,746
3/30/201629.5533.9629.5532.79871,888
3/29/201628.3629.6528.0529.54304,911
3/28/201629.1829.1828.1028.76258,621
3/24/201628.1329.1227.6729.08204,507
3/23/201629.7529.8628.5228.62378,785
3/22/201629.4230.4029.0029.86253,265
3/21/201629.8630.1629.5630.08246,560
3/18/201631.0531.5129.2130.02402,056
3/17/201631.0031.8030.5531.01335,024
3/16/201629.2330.7528.7430.64342,637
3/15/201628.8029.3428.5029.22312,773
3/14/201629.0030.0928.6429.58366,354
3/11/201628.2329.5328.0429.40411,000
3/10/201628.2728.7927.3727.98561,252
3/9/201628.3528.9728.0128.44267,454
3/8/201629.6930.0127.9528.02327,370
3/7/201629.3330.5428.9030.13202,372
3/4/201630.0030.8428.5729.33348,612
3/3/201627.4430.0027.4129.94540,906
3/2/201626.1327.4125.9627.40362,929
3/1/201626.3726.6825.6626.40222,925
2/29/201626.5826.5825.7326.13184,729
2/26/201626.1926.5526.0126.35328,959
2/25/201625.6726.2125.3825.99479,734
2/24/201626.5026.5025.3125.95399,198
2/23/201627.6927.6926.2926.90310,896
2/22/201627.4228.2027.4227.99287,043
2/19/201627.3627.3626.4027.23317,584
2/18/201628.8828.8827.3027.72332,326
2/17/201628.2029.2727.7128.53253,770
2/16/201628.9329.8027.4827.78432,996
2/12/201626.1928.2126.0827.64272,842
2/11/201625.3826.0524.7725.79440,948
2/10/201626.0226.9725.4026.00394,739
2/9/201626.7526.9825.3925.98346,166
2/8/201627.3327.4526.6027.21332,422
2/5/201628.3128.8327.7428.04365,411
2/4/201628.6529.4928.4128.92392,101
2/3/201628.4728.4726.5128.41333,383
2/2/201628.1028.3227.4527.99317,717
2/1/201630.9231.2328.6029.07533,730
1/29/201628.8330.5028.5130.50654,437
1/28/201629.6029.7028.2028.54469,172
1/27/201627.8628.6427.4227.74355,534
1/26/201627.2828.1526.6527.84419,348
1/25/201626.7127.7926.5126.70371,649
1/22/201626.7429.0026.7427.35875,654
1/21/201624.1726.5224.0725.471,292,532
1/20/201623.7724.0021.1822.371,420,284
1/19/201623.7024.5523.6524.07738,169
1/15/201623.8624.8923.6424.09760,739
1/14/201624.5024.8623.6924.59987,432
1/13/201626.7726.8024.0524.28865,634
1/12/201629.2429.3425.9626.27522,581
1/11/201629.8229.9028.3528.77260,572
1/8/201629.6330.1829.2529.76215,760
1/7/201629.8930.8929.4129.56453,448
1/6/201631.0031.8130.4430.65555,942
1/5/201632.0532.5331.6431.97253,363
1/4/201631.1632.7930.5432.16425,728
12/31/201530.9131.8630.8831.42604,102
12/30/201530.6531.3130.5031.02300,085
12/29/201531.3531.7931.0931.31264,102
12/28/201531.1831.4430.5430.86244,602
12/24/201532.3032.5231.4831.74147,616
12/23/201530.9232.5630.7532.23301,478
12/22/201529.4030.5428.5030.34443,276
12/21/201531.1731.5029.2429.44701,511
12/18/201532.0432.4430.8731.04418,825
12/17/201533.4033.5331.8532.06531,914
12/16/201533.6233.9532.7833.28176,976
12/15/201533.0033.6132.5133.44293,491
12/14/201533.2733.2732.3932.80282,539
12/11/201534.6034.7633.1733.43342,013
12/10/201534.5035.4034.2135.09126,635
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center