INTEROIL CORPORATION $75.44

down -1.01


17/6/2013 04:17 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IOC historical data

Date Open High Low Close Volume
6/20/2011 49.48 50.39 47.29 49.98 13404
6/17/2011 54.46 55.28 49.74 50.05 8718
6/16/2011 54.10 54.69 51.74 53.86 9165
6/15/2011 56.67 57.20 53.32 54.03 9342
6/14/2011 57.34 58.04 56.67 57.77 2756
6/10/2011 60.79 61.13 59.89 60.57 3194
6/9/2011 58.86 60.90 58.86 60.71 3567
6/8/2011 58.56 59.88 58.50 59.05 3928
6/7/2011 58.96 59.57 58.50 58.61 1674
6/6/2011 60.92 61.37 58.56 58.61 3940
6/3/2011 58.75 61.90 58.41 61.04 5360
6/2/2011 58.95 60.52 58.25 59.83 2593
6/1/2011 61.00 61.00 58.59 58.70 4159
5/31/2011 62.03 62.59 60.28 61.00 3593
5/27/2011 61.00 62.44 60.69 61.51 2721
5/26/2011 59.36 61.11 59.15 60.89 2610
5/25/2011 58.70 59.78 58.54 59.56 2418
5/24/2011 59.04 59.69 58.38 59.05 3489
5/23/2011 59.83 60.29 58.25 58.65 3402
5/20/2011 58.50 60.26 57.75 59.50 4883
5/19/2011 56.53 58.88 56.46 58.62 4345
5/18/2011 57.56 58.37 56.14 56.76 7428
5/17/2011 58.10 58.84 57.10 57.44 3828
5/16/2011 59.30 60.14 58.33 58.57 4123
5/13/2011 59.49 60.60 59.23 59.79 4488
5/12/2011 58.08 60.63 57.27 59.40 7130
5/11/2011 60.58 60.87 59.78 60.32 8869
5/10/2011 59.54 60.57 58.50 60.51 3342
5/9/2011 57.51 60.74 57.51 59.30 5684
5/6/2011 56.91 59.77 55.86 57.57 4317
5/5/2011 55.92 57.69 55.57 56.61 6869
5/4/2011 60.14 60.14 55.34 57.11 14429
5/3/2011 61.46 61.46 59.36 60.11 5992
5/2/2011 63.86 64.04 61.31 61.83 2890
4/29/2011 63.12 63.96 62.96 63.60 1940
4/28/2011 62.81 63.29 61.88 63.16 3297
4/27/2011 63.91 63.91 62.23 62.63 5941
4/26/2011 63.42 64.19 63.13 63.51 3449
4/25/2011 65.40 65.50 63.06 63.44 3916
4/21/2011 64.67 65.42 63.33 65.35 6074
4/20/2011 62.49 64.11 61.78 63.76 7897
4/19/2011 63.84 64.72 60.27 61.31 12737
4/18/2011 64.03 64.30 63.12 63.89 5676
4/15/2011 64.96 65.47 64.00 64.76 7212
4/14/2011 65.38 65.95 64.14 65.07 8716
4/13/2011 65.75 67.37 65.40 65.93 5171
4/12/2011 65.82 66.80 63.39 65.75 18209
4/11/2011 74.23 74.48 68.62 69.21 13633
4/8/2011 72.57 73.75 72.15 73.19 2233
4/7/2011 71.50 72.95 71.50 72.24 3461
4/6/2011 74.83 75.35 69.66 71.59 10751
4/5/2011 75.70 75.71 73.89 74.69 4774
4/4/2011 75.71 76.00 74.93 75.99 2064
4/1/2011 75.43 75.86 74.98 75.79 2142
3/31/2011 74.75 75.97 74.49 74.64 2879
3/30/2011 75.60 76.15 74.41 74.65 4229
3/29/2011 74.50 76.54 74.22 75.15 4445
3/28/2011 75.37 75.81 74.60 74.71 2585
3/25/2011 74.31 76.18 73.50 75.33 4299
3/24/2011 74.74 75.25 72.72 73.99 5821
3/23/2011 75.18 76.35 72.53 74.15 15931
3/22/2011 79.16 81.92 74.89 77.38 20894
3/21/2011 79.99 80.00 78.05 79.24 9935
3/18/2011 76.29 77.72 75.64 77.71 9486
3/17/2011 74.75 75.65 73.66 75.52 7392
3/16/2011 73.31 75.72 72.77 73.69 10676
3/15/2011 69.93 72.48 69.93 72.06 5695
3/14/2011 70.79 73.85 70.49 71.89 4957
3/11/2011 68.33 70.77 68.18 70.07 2822
3/10/2011 69.27 70.00 68.08 68.77 4383
3/9/2011 69.56 70.41 69.56 70.11 2420
3/8/2011 70.90 71.02 69.75 69.89 2821
3/7/2011 71.02 71.49 69.57 70.82 3170
3/4/2011 71.00 71.59 70.50 70.98 2177
3/3/2011 71.10 72.67 70.33 70.92 4412
3/2/2011 72.25 72.77 70.50 70.98 4820
3/1/2011 74.61 75.29 71.42 71.51 6911
2/28/2011 75.12 75.99 73.79 74.29 3837
2/25/2011 75.64 75.85 74.73 74.92 3360
2/24/2011 75.84 77.50 75.01 75.03 2902
2/23/2011 73.70 76.70 73.70 75.81 4194
2/22/2011 74.25 76.00 73.21 73.53 5885
2/18/2011 75.36 75.65 74.88 75.16 2052
2/17/2011 75.00 76.28 74.72 74.91 4027
2/16/2011 75.28 75.66 74.31 75.10 3022
2/15/2011 76.09 76.62 75.00 75.05 2195
2/14/2011 73.56 76.37 73.46 75.92 5130
2/11/2011 71.61 73.86 71.41 73.74 2962
2/10/2011 71.12 72.50 70.15 72.00 2631
2/9/2011 73.07 73.07 69.90 71.26 4774
2/8/2011 74.00 74.11 72.82 72.98 3304
2/7/2011 74.42 74.55 73.50 73.82 2731
2/4/2011 74.05 74.79 73.31 73.86 4462
2/3/2011 71.04 73.85 71.04 72.52 7567
2/2/2011 69.63 72.67 68.97 70.78 7649
2/1/2011 70.05 70.96 68.75 69.90 3090
1/31/2011 69.61 69.98 69.00 69.20 2795
1/28/2011 70.12 70.75 68.78 69.51 3662
1/27/2011 70.70 72.00 69.17 70.28 5361
1/26/2011 68.10 71.19 67.09 70.75 6135
Marketplace
Trading Center