Interoil Corp $56.24

up +0.80


29/7/2014 04:02 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
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
12/16/201147.9049.4147.7348.11500,178
12/15/201147.1849.7846.9648.03731,137
12/14/201150.8351.2145.6046.641,366,262
12/13/201155.4456.8050.5251.50801,026
12/12/201154.4955.6053.6255.32632,673
12/9/201153.5056.2453.4055.61629,596
12/8/201153.2755.1853.0053.30488,558
12/7/201153.0057.0052.0353.78891,339
12/6/201154.0555.3951.3953.34980,919
12/5/201155.4355.9753.3354.18490,836
12/2/201155.2955.2952.1654.75605,597
12/1/201154.8254.8653.6053.94513,772
11/30/201156.2656.6253.8354.68370,747
11/29/201155.2955.8953.5053.98442,575
11/28/201157.0859.4354.4055.35666,894
11/25/201156.7259.9554.1055.64456,674
11/23/201160.4460.5052.1552.381,097,397
11/22/201154.9861.7954.3661.181,819,316
11/21/201148.6755.8948.1855.50555,459
11/18/201148.5050.5048.0350.32498,561
11/17/201148.4050.5347.5448.06477,427
11/16/201146.4050.6146.1048.67580,050
11/15/201141.7548.7339.6646.941,529,780
11/14/201149.8450.4142.2945.52953,256
11/11/201149.4650.5049.0650.45257,063
11/10/201149.8550.7247.4148.84347,288
11/9/201150.4850.9747.8748.51426,172
11/8/201152.0052.2050.8851.87321,839
11/7/201151.9952.1850.4852.09282,604
11/4/201150.7252.2450.0151.60288,922
11/3/201149.6451.2547.7851.18514,262
11/2/201146.0849.2345.7548.88366,860
11/1/201145.0146.9244.2745.75326,728
10/31/201150.1050.8347.5047.51213,920
10/28/201147.8552.0047.2850.43545,573
10/27/201146.0448.0046.0147.64605,387
10/26/201147.2147.9945.5045.57476,412
10/25/201147.3848.1945.7546.11325,076
10/24/201146.6347.8246.5047.53347,723
10/21/201147.6247.7246.3246.62514,115
10/20/201147.1747.4445.1646.89320,670
10/19/201147.8548.8846.7647.30417,295
10/18/201148.4948.9844.5647.88537,916
10/17/201145.5048.8445.5047.40695,245
10/14/201145.5045.8142.7845.61585,463
Trading Center