$52.37 -1.89 (%) Interoil Corp - NYSE

Oct. 1, 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
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
4/11/201255.7657.7255.7656.55483,063
4/10/201254.6556.7153.6055.56948,422
4/9/201249.4953.2749.4952.39552,248
4/5/201253.9453.9449.0150.651,932,116
4/4/201254.5356.7754.4756.33478,824
4/3/201254.8956.1754.3455.58482,611
4/2/201251.9956.2451.2055.041,388,936
3/30/201253.0253.1847.0251.412,611,646
3/29/201253.8554.9252.7554.38511,640
3/28/201255.3855.8551.7154.21831,169
3/27/201257.0157.3054.8255.49590,901
3/26/201257.9858.5056.7957.10362,497
3/23/201256.7958.1755.8157.69546,388
3/22/201257.2557.5655.4556.44586,162
3/21/201257.7358.9157.0558.05496,150
3/20/201258.2559.0056.6557.89862,271
3/19/201261.0061.0058.1058.48821,234
3/16/201258.4658.9357.7158.55768,577
3/15/201260.0060.0057.1558.04436,112
3/14/201259.9060.2357.0357.79520,720
3/13/201257.9461.2857.5059.831,021,152
3/12/201258.7558.9756.8757.53396,385
3/9/201260.6361.4858.5059.19583,336
3/8/201258.6761.3658.2960.08674,299
3/7/201257.6058.5056.5157.32715,153
3/6/201255.7759.0853.5957.581,270,969
3/5/201258.8959.4755.3555.831,038,151
3/2/201261.3361.3557.2058.581,190,458
3/1/201261.9462.7560.2861.601,113,818
2/29/201263.5063.5058.8460.101,191,258
2/28/201266.0566.2463.2863.67914,012
2/27/201267.5868.1966.6767.01533,648
2/24/201267.7068.9967.2767.92528,807
2/23/201265.6968.0264.8067.93588,780
2/22/201265.7666.1464.5165.72507,560
2/21/201264.6865.8063.8965.32574,058
2/17/201266.7066.7063.7664.89591,639
2/16/201266.3867.1864.3366.62491,530
2/15/201266.3468.6665.8766.33864,422
2/14/201269.4169.7663.1665.351,520,684
2/13/201270.9472.0068.5569.99799,484
2/10/201270.9971.6569.1471.17707,091
2/9/201274.8074.8070.8371.741,159,289
2/8/201272.4875.8771.6074.731,258,368
2/7/201271.0073.2068.6072.001,410,996
2/6/201267.4268.0366.6967.32286,871
2/3/201267.9868.5667.4767.56351,586
2/2/201267.0468.4066.1567.28504,176
2/1/201267.7667.9965.5866.93427,913
1/31/201268.1068.2465.6967.10429,583
1/30/201266.2968.8666.2567.69407,208
1/27/201266.3167.9965.5667.62438,652
1/26/201268.8270.0065.6966.561,332,997
1/25/201268.3769.4567.4568.91762,584
1/24/201265.5868.4065.4168.12700,011
1/23/201263.9766.9063.1566.551,139,331
1/20/201262.1164.1361.4463.30761,773
1/19/201263.0064.4661.6862.21794,762
1/18/201260.3063.0060.1462.50900,804
1/17/201260.4560.9559.1360.11581,150
1/13/201259.0660.0858.6759.75375,787
1/12/201258.7960.4658.2359.38550,894
1/11/201259.4460.3458.0458.48415,843
1/10/201259.8960.8459.0459.66433,426
1/9/201256.3460.3055.9258.94957,204
1/6/201256.3856.4555.5555.96544,386
1/5/201255.6456.7654.7556.19442,866
1/4/201252.5156.5852.0356.05767,421
1/3/201252.3153.4551.5552.95471,552
12/30/201150.8952.7450.6051.13575,300
12/29/201150.7451.9249.3851.07516,318
12/28/201150.8851.1949.1750.74366,840
12/27/201149.6151.2149.6150.87247,618
12/23/201148.9150.9348.8750.61440,780
12/22/201146.8749.3544.5349.111,038,780
12/21/201147.4848.4545.3347.90398,570
12/20/201146.5348.9245.9547.69582,034
12/19/201148.0548.3744.4844.78733,911
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center