Interoil Corp $65.32

up +0.65


17/4/2014 06:40 PM  |  NYSEARCA : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
11/23/201160.4460.5052.1552.381,097,400
11/22/201154.9861.7954.3661.181,819,320
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
10/13/201143.2945.9041.8744.62836,660
10/12/201141.3443.6941.3443.12482,772
10/11/201140.4342.6039.1041.10523,344
10/10/201143.7445.8040.8541.721,089,790
10/7/201142.9843.5640.5042.52846,730
10/6/201138.4343.5937.6041.951,563,170
10/5/201134.5238.6532.0238.651,146,060
10/4/201139.0039.1831.1834.053,344,620
10/3/201148.3948.4039.0239.251,799,630
9/30/201147.9049.3546.0048.771,453,210
9/29/201144.6046.9542.5046.512,226,110
9/28/201145.0045.2037.9042.215,476,010
9/27/201153.9555.2542.0045.824,303,420
9/26/201152.0055.5049.0055.09614,094
9/23/201151.3453.2450.6651.34499,763
9/22/201156.5757.6150.5352.161,249,940
9/21/201160.5963.2559.5359.63382,707
9/20/201163.7364.1560.6960.92510,484
9/19/201159.0863.9959.0163.22841,719
9/16/201158.0460.9656.4660.89872,739
9/15/201160.0860.6957.8057.84375,461
9/14/201159.1060.4657.0259.69292,952
9/13/201157.8458.6955.9258.58322,966
9/12/201157.1458.5755.7557.58361,739
9/9/201160.9061.6258.3758.57284,606
9/8/201161.9662.8961.2261.77207,663
9/7/201161.0762.5060.7062.41261,790
9/6/201158.8760.4957.9859.63361,106
9/2/201160.8662.6660.2361.49216,601
9/1/201163.5064.4062.3862.71203,975
8/31/201165.6665.6663.1963.37351,615
8/30/201162.7065.5962.1064.89395,890
8/29/201159.6663.6559.5763.34438,097
8/26/201156.6558.7654.2558.63424,207
8/25/201161.0261.9756.8157.14488,532
8/24/201162.0162.8559.4860.96266,069
8/23/201158.9262.7057.5262.48460,412
8/22/201162.8762.8758.2858.38550,525
8/19/201160.3062.6859.3959.46614,611
8/18/201164.5065.2060.0061.13635,061
8/17/201166.3868.4765.1366.61568,411
8/16/201162.8966.2462.7165.94668,657
8/15/201160.3764.0060.3764.00682,278
8/12/201155.9260.5753.8859.641,110,580
8/11/201154.6056.0051.7053.97840,382
8/10/201150.0056.5149.3552.50756,027
8/9/201152.0052.9648.5052.14801,715
8/8/201154.5355.4148.1749.721,110,520
8/5/201158.6260.8155.0357.36760,518
8/4/201161.7261.7258.4058.54566,351
8/3/201162.5664.2961.0061.89473,465
8/2/201163.7563.7761.1161.70490,610
8/1/201163.5064.2362.6964.03408,036
7/29/201159.8362.9759.6262.60376,095
7/28/201160.0061.7559.8360.99349,468
7/27/201159.5560.4858.6260.25650,415
7/26/201161.4561.4557.0058.891,699,340
7/25/201163.9265.6263.5364.68271,385
7/22/201164.5565.2063.0965.04307,340
7/21/201164.8965.5463.3163.31318,724
7/20/201164.1765.7162.7364.25468,546
7/19/201161.3164.2361.3163.89558,672
7/18/201160.2060.9959.8060.89199,983
7/15/201159.5661.0059.5060.52214,439
7/14/201160.3760.9958.7559.07260,645
7/13/201159.1660.4159.1459.56229,537
7/12/201156.9759.7956.6859.00454,159
7/11/201160.5161.0056.5557.03841,329
7/8/201160.1261.6960.0561.66228,489
7/7/201159.9861.6959.8661.44403,249
7/6/201159.0259.5958.3259.55363,296
Trading Center