Interoil Corp $60.65

down -0.09


29/8/2014 04:03 PM  |  NYSE : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
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
7/5/201271.6973.2271.6771.98322,115
7/3/201271.4672.9071.3072.15206,832
7/2/201269.8273.1169.5271.10691,813
6/29/201269.4070.6068.3969.70420,672
6/28/201269.5069.5066.7568.61514,954
6/27/201271.4671.4669.2670.06589,598
6/26/201270.1571.1169.5870.61268,859
6/25/201270.6973.4169.5370.21407,242
6/22/201267.6071.0067.2670.34561,824
6/21/201272.0072.2466.1166.60864,145
6/20/201270.7574.7070.0772.431,119,503
6/19/201266.6371.4166.4469.751,159,204
6/18/201261.7566.5061.5566.441,074,109
6/15/201258.9561.1258.2560.86601,442
6/14/201258.2559.6357.5858.72216,741
6/13/201258.3860.0258.1058.37524,029
6/12/201258.3359.6257.8358.59256,496
6/11/201260.0562.3057.8458.04499,719
6/8/201263.1063.1059.5259.83888,965
6/7/201265.7165.7162.4262.87658,138
6/6/201266.7366.9063.0065.00861,992
6/5/201264.1066.4263.8465.89230,161
6/4/201265.9566.6062.5964.26783,875
6/1/201265.4868.0063.6766.211,001,267
5/31/201265.5067.2464.0066.41589,203
5/30/201265.0066.3863.7065.71671,301
5/29/201264.9166.8664.2764.851,126,201
5/25/201262.3065.5661.8264.42716,320
5/24/201259.8564.0259.5362.33933,533
5/23/201257.5059.7457.0459.52503,702
5/22/201257.6158.6057.1157.93579,093
5/21/201255.0057.9754.7857.74376,779
5/18/201254.5055.7353.8255.22390,904
5/17/201256.0256.5052.8953.99485,196
5/16/201255.0058.1354.8156.00971,112
5/15/201252.7256.7252.7254.79870,622
5/14/201250.4054.7447.3353.732,159,762
5/11/201257.1258.5656.9557.61391,708
5/10/201258.6559.2157.0458.00497,664
5/9/201255.9859.4055.5358.30527,407
5/8/201256.2457.0654.8456.69502,256
5/7/201255.0057.7954.6456.59340,549
5/4/201256.4956.9255.6156.60265,390
5/3/201259.5059.7655.7957.48668,433
5/2/201259.0059.3958.0058.85659,555
5/1/201260.0460.6858.8359.59539,572
4/30/201261.2161.9859.3760.441,581,389
4/27/201260.2361.8858.0358.35593,681
4/26/201255.2059.4755.2058.55856,765
4/25/201254.2356.1754.1555.45766,957
4/24/201251.5154.2651.0653.99821,267
4/23/201250.9951.5749.6251.37447,880
4/20/201253.2553.3850.9251.07746,499
4/19/201252.0053.7751.7552.501,005,387
4/18/201254.0054.2751.9251.99762,973
4/17/201249.4855.2149.1454.111,388,715
4/16/201259.2159.7654.9755.311,117,215
4/13/201258.9659.6057.2958.77541,971
4/12/201256.4960.3556.4659.25667,989
Trading Center