$54.50 -4.10 (%) Interoil Corp - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
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
4/2/201374.5074.9272.5073.75352,962
4/1/201376.8777.4173.7074.18453,827
3/28/201375.2976.7175.2876.11356,625
3/27/201372.8576.0072.1775.60786,173
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center