$60.38 +0.78 (%) Interoil Corp - NYSE

Nov. 21, 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
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
10/26/201266.9167.9765.9166.58318,791
10/25/201265.4768.2364.4367.18634,213
10/24/201265.5066.4263.3865.33658,999
10/23/201266.0066.2363.1565.43880,295
10/22/201268.8670.3165.1066.281,197,581
10/19/201272.6172.6968.9570.40860,205
10/18/201273.0074.0971.7672.49626,391
10/17/201273.1173.6870.1573.111,292,617
10/16/201278.2579.8770.0273.272,036,387
10/15/201277.3377.4775.2176.88437,383
10/12/201277.6777.9875.5876.45333,708
10/11/201278.8278.8276.1677.46384,432
10/10/201277.5678.3976.1877.84520,832
10/9/201278.8579.1776.9177.03424,519
10/8/201277.2079.4176.5277.18410,397
10/5/201279.4679.7076.5877.20428,247
10/4/201278.3079.7977.0878.93314,129
10/3/201278.5479.2776.5377.08412,460
10/2/201279.2379.4377.3278.78295,537
10/1/201276.2179.8876.0078.87621,847
9/28/201277.1078.1975.2777.26591,490
9/27/201275.3778.6473.9077.95808,978
9/26/201277.1177.5473.1274.58944,324
9/25/201279.1179.4777.1677.57711,918
9/24/201281.5081.5078.0478.78861,069
9/21/201283.6684.4980.2881.68914,580
9/20/201285.3485.7081.1083.17989,690
9/19/201287.5791.1184.2086.771,487,909
9/18/201285.4285.9983.3785.17608,745
9/17/201285.1386.8383.6285.11724,342
9/14/201287.3299.0584.0586.802,622,285
9/13/201284.4286.3982.2184.46904,770
9/12/201281.0386.0680.3685.831,002,399
9/11/201277.0080.3076.8279.46463,493
9/10/201280.4381.0678.2478.85471,610
9/7/201279.5083.2378.5780.74802,974
9/6/201279.6180.6076.6979.51765,655
9/5/201276.9780.0075.2679.71759,570
9/4/201279.5080.0075.3576.931,025,881
8/31/201280.1980.6378.1179.54390,282
8/30/201282.9183.2878.6179.49474,314
8/29/201284.2485.2881.9883.35648,574
8/28/201281.3584.9980.7484.13881,075
8/27/201278.7682.5077.8981.34684,494
8/24/201277.9579.3676.1178.76546,311
8/23/201279.6182.6078.1278.76771,918
8/22/201278.0278.8876.7578.22550,376
8/21/201278.3580.7377.1678.18783,493
8/20/201278.4979.3676.2578.19978,699
8/17/201283.3584.0076.0378.021,536,673
8/16/201280.1685.0080.1683.34909,784
8/15/201283.0583.2575.3780.512,444,244
8/14/201283.5887.4582.4183.391,107,487
8/13/201290.8190.9585.5387.04788,355
8/10/201290.1191.6988.5191.01359,113
8/9/201290.8391.8890.1691.19414,114
8/8/201286.1491.4284.0091.24730,833
8/7/201287.7287.9286.6186.83285,549
8/6/201287.5088.4586.7387.37227,312
8/3/201288.2588.4986.7287.41385,264
8/2/201287.4989.5886.0187.82368,595
8/1/201285.9589.8284.0088.44555,029
7/31/201286.0087.8684.8585.64517,100
7/30/201284.8688.5884.0086.36654,537
7/27/201284.8187.0084.0985.15669,194
7/26/201280.0086.5379.0084.701,734,082
7/25/201276.6078.9475.0175.45364,187
7/24/201276.3178.3475.8076.39451,708
7/23/201275.7176.5273.4576.35313,629
7/20/201276.3976.5874.6476.20400,746
7/19/201278.4578.8274.9075.02646,938
7/18/201278.0079.7577.9678.30616,953
7/17/201277.2779.4075.9178.37924,787
7/16/201274.4478.6972.7176.991,088,239
7/13/201270.7374.2570.2072.49386,069
7/12/201269.6571.3168.7670.40263,387
7/11/201268.4570.7468.1870.14303,958
7/10/201270.1770.9968.2668.84296,647
7/9/201269.9471.2168.7869.88259,860
7/6/201270.9071.5469.5470.17244,490
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center