INTEROIL CORPORATION $90.13

up +0.87


17/5/2013 05:17 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IOC historical data

Date Open High Low Close Volume
3/7/2012 57.60 58.50 56.51 57.32 7147
3/6/2012 55.77 59.08 53.59 57.58 12708
3/5/2012 58.89 59.47 55.35 55.83 10381
3/2/2012 61.33 61.35 57.20 58.58 11905
3/1/2012 61.94 62.75 60.28 61.60 11139
2/29/2012 63.50 63.50 58.84 60.10 11913
2/28/2012 66.05 66.24 63.28 63.67 9141
2/27/2012 67.58 68.19 66.67 67.01 5337
2/24/2012 67.70 68.99 67.27 67.92 5289
2/23/2012 65.69 68.02 64.80 67.93 5888
2/22/2012 65.76 66.14 64.51 65.72 5076
2/21/2012 64.68 65.80 63.89 65.32 5741
2/17/2012 66.70 66.70 63.76 64.89 5917
2/16/2012 66.38 67.18 64.33 66.62 4916
2/15/2012 66.34 68.66 65.87 66.33 8628
2/14/2012 69.41 69.76 63.16 65.35 15207
2/13/2012 70.94 72.00 68.55 69.99 7995
2/10/2012 70.99 71.65 69.14 71.17 7064
2/9/2012 74.80 74.80 70.83 71.74 11592
2/8/2012 72.48 75.87 71.60 74.73 12581
2/7/2012 71.00 73.20 68.60 72.00 14108
2/6/2012 67.42 68.03 66.69 67.32 2796
2/3/2012 67.98 68.56 67.47 67.56 3516
2/2/2012 67.04 68.40 66.15 67.28 5042
2/1/2012 67.76 67.99 65.58 66.93 4280
1/31/2012 68.10 68.24 65.69 67.10 4296
1/30/2012 66.29 68.86 66.25 67.69 4073
1/27/2012 66.31 67.99 65.56 67.62 4387
1/26/2012 68.82 70.00 65.69 66.56 13327
1/25/2012 68.37 69.45 67.45 68.91 7626
1/24/2012 65.58 68.40 65.41 68.12 7001
1/23/2012 63.97 66.90 63.15 66.55 11394
1/20/2012 62.11 64.13 61.44 63.30 7610
1/19/2012 63.00 64.46 61.68 62.21 7948
1/18/2012 60.30 63.00 60.14 62.50 9009
1/17/2012 60.45 60.95 59.13 60.11 5812
1/13/2012 59.06 60.08 58.67 59.75 3758
1/12/2012 58.79 60.46 58.23 59.38 5509
1/11/2012 59.44 60.34 58.04 58.48 4129
1/10/2012 59.89 60.84 59.04 59.66 4335
1/9/2012 56.34 60.30 55.92 58.94 9573
1/6/2012 56.38 56.45 55.55 55.96 5444
1/5/2012 55.64 56.76 54.75 56.19 4429
1/4/2012 52.51 56.58 52.03 56.05 7675
1/3/2012 52.31 53.45 51.55 52.95 4716
12/30/2011 50.89 52.74 50.60 51.13 5753
12/29/2011 50.74 51.92 49.38 51.07 5164
12/28/2011 50.88 51.19 49.17 50.74 3669
12/27/2011 49.61 51.21 49.61 50.87 2477
12/23/2011 48.91 50.93 48.87 50.61 4408
12/22/2011 46.87 49.35 44.53 49.11 10388
12/21/2011 47.48 48.45 45.33 47.90 3986
12/20/2011 46.53 48.92 45.95 47.69 5821
12/19/2011 48.05 48.37 44.48 44.78 7340
12/16/2011 47.90 49.41 47.73 48.11 5001
12/15/2011 47.18 49.78 46.96 48.03 7308
12/14/2011 50.83 51.21 45.60 46.64 13662
12/13/2011 55.44 56.80 50.52 51.50 8009
12/12/2011 54.49 55.60 53.62 55.32 6326
12/9/2011 53.50 56.24 53.40 55.61 6296
12/8/2011 53.27 55.18 53.00 53.30 4886
12/7/2011 53.00 57.00 52.03 53.78 8914
12/6/2011 54.05 55.39 51.39 53.34 9810
12/5/2011 55.43 55.97 53.33 54.18 4909
12/2/2011 55.29 55.29 52.16 54.75 6054
12/1/2011 54.82 54.86 53.60 53.94 5138
11/30/2011 56.26 56.62 53.83 54.68 3708
11/29/2011 55.29 55.89 53.50 53.98 4426
11/28/2011 57.08 59.43 54.40 55.35 6669
11/25/2011 56.72 59.95 54.10 55.64 4567
11/23/2011 60.44 60.50 52.15 52.38 10974
11/22/2011 54.98 61.79 54.36 61.18 18194
11/21/2011 48.67 55.89 48.18 55.50 5554
11/18/2011 48.50 50.50 48.03 50.32 4986
11/17/2011 48.40 50.53 47.54 48.06 4775
11/16/2011 46.40 50.61 46.10 48.67 5801
11/15/2011 41.75 48.73 39.66 46.94 15298
11/14/2011 49.84 50.41 42.29 45.52 9523
11/11/2011 49.46 50.50 49.06 50.45 2571
11/10/2011 49.85 50.72 47.41 48.84 3473
11/9/2011 50.48 50.97 47.87 48.51 4262
11/8/2011 52.00 52.20 50.88 51.87 3219
11/7/2011 51.99 52.18 50.48 52.09 2827
11/4/2011 50.72 52.24 50.01 51.60 2890
11/3/2011 49.64 51.25 47.78 51.18 5143
11/2/2011 46.08 49.23 45.75 48.88 3669
11/1/2011 45.01 46.92 44.27 45.75 3268
10/31/2011 50.10 50.83 47.50 47.51 2140
10/28/2011 47.85 52.00 47.28 50.43 5456
10/27/2011 46.04 48.00 46.01 47.89 6046
10/26/2011 47.21 47.99 45.50 45.57 4765
10/25/2011 47.38 48.19 45.75 46.11 3251
10/24/2011 46.63 47.82 46.50 47.53 3478
10/21/2011 47.62 47.72 46.32 46.62 5142
10/20/2011 47.17 47.44 45.16 46.89 3207
10/19/2011 47.85 48.88 46.76 47.30 4173
10/18/2011 48.49 48.98 44.56 47.88 5380
10/17/2011 45.50 48.84 45.50 47.40 6953
10/14/2011 45.50 45.81 42.78 45.61 5855
10/13/2011 43.29 45.90 41.87 44.62 8367
Marketplace
Trading Center