$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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center