$54.10 +0.32 (%) Interoil Corp - NYSE

Oct. 24, 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
3/26/201376.2976.3373.3173.48426,859
3/25/201374.9476.2273.8375.95407,903
3/22/201373.8075.5773.0173.71427,149
3/21/201372.0177.4771.9173.80507,963
3/20/201370.6472.3869.3871.50412,986
3/19/201371.0071.3969.8770.85566,184
3/18/201372.0073.0670.0271.02756,662
3/15/201373.6874.3371.6072.21922,232
3/14/201374.2174.7473.2973.89516,012
3/13/201375.6176.7771.1874.311,393,699
3/12/201376.6676.7075.5075.96836,213
3/11/201377.2677.9175.5176.90596,851
3/8/201377.7878.3074.5977.681,213,049
3/7/201377.4978.2075.5077.76868,001
3/6/201373.0877.7573.0876.531,115,520
3/5/201369.3174.2569.2373.991,065,495
3/4/201367.5069.4067.0068.561,067,678
3/1/201375.3575.8265.6066.532,057,173
2/28/201372.6973.5666.7669.771,595,998
2/27/201374.0975.0072.8273.43954,565
2/26/201374.5075.2970.0573.97829,171
2/25/201375.4077.4574.0974.25724,765
2/22/201374.0075.9972.1774.02647,605
2/21/201374.0074.7470.7373.75624,336
2/20/201375.0275.2573.6974.68779,097
2/19/201373.0075.2572.5074.14783,098
2/15/201372.3372.8970.7572.48596,799
2/14/201370.5073.7770.5072.97998,567
2/13/201366.0372.2366.0370.461,388,091
2/12/201363.1866.1662.5065.50701,199
2/11/201363.0163.5360.9062.85427,964
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
1/24/201356.6161.8956.0961.071,676,417
1/23/201358.4459.1952.7755.742,218,217
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
1/2/201356.3661.1056.3658.951,160,104
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
12/11/201252.0054.3051.9053.771,356,965
12/10/201251.8152.7150.9552.21443,081
12/7/201251.5852.6551.2052.18349,112
12/6/201254.0354.1350.9051.471,177,737
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
11/28/201257.9957.9953.6555.581,448,082
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
11/19/201262.8064.2558.7461.481,494,987
11/16/201263.7264.9962.4162.571,582,924
11/15/201262.0063.2460.0361.421,347,122
11/14/201263.9564.3958.8159.401,344,293
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center