$59.21 -0.51 (%) Interoil Corp - NYSE

Nov. 25, 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center