INTEROIL CORPORATION $75.11

down -0.11


19/6/2013 04:19 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IOC historical data

Date Open High Low Close Volume
1/26/2011 68.10 71.19 67.09 70.75 6135
1/25/2011 68.64 68.64 66.10 68.02 5937
1/24/2011 68.73 69.23 68.08 68.44 4506
1/21/2011 70.83 70.83 68.25 68.67 10329
1/20/2011 72.55 72.63 68.74 69.73 12701
1/19/2011 76.50 76.50 69.29 73.19 18322
1/18/2011 76.38 76.56 75.50 76.45 2259
1/14/2011 76.36 76.90 76.06 76.56 1752
1/13/2011 77.50 77.50 76.06 76.65 2181
1/12/2011 77.00 77.49 76.45 77.29 1997
1/11/2011 76.12 76.98 75.89 76.66 2228
1/10/2011 75.97 76.64 75.08 76.36 1913
1/7/2011 76.72 77.00 75.03 76.45 1881
1/6/2011 77.01 78.20 76.45 76.55 2854
1/5/2011 76.30 77.77 75.75 76.98 5936
1/4/2011 75.01 77.11 75.01 76.77 5778
1/3/2011 72.50 75.69 71.89 75.15 5808
12/31/2010 72.15 72.75 71.85 72.07 2890
12/30/2010 72.64 73.08 72.10 72.36 1436
12/29/2010 72.66 73.17 72.39 72.64 1921
12/28/2010 72.50 73.14 72.10 72.68 2328
12/27/2010 72.77 72.77 71.50 72.50 2427
12/23/2010 72.70 73.25 72.14 72.95 2226
12/22/2010 74.02 74.02 72.13 72.92 3481
12/21/2010 73.97 74.10 73.31 73.41 4298
12/20/2010 74.17 75.54 72.71 73.47 5432
12/17/2010 72.51 75.23 72.51 74.39 7964
12/16/2010 75.96 76.27 72.66 72.93 10084
12/15/2010 75.92 77.00 75.24 75.87 3707
12/14/2010 75.75 76.83 75.14 76.24 3861
12/13/2010 77.55 78.01 75.32 75.90 4068
12/10/2010 77.91 78.69 76.80 77.18 2989
12/9/2010 79.05 79.92 77.40 77.76 3956
12/8/2010 77.90 79.18 76.51 79.16 5076
12/7/2010 80.85 81.20 78.09 78.28 3989
12/6/2010 78.24 79.92 77.97 79.39 3928
12/3/2010 76.66 79.40 76.00 78.56 4460
12/2/2010 76.69 78.00 76.22 76.93 5409
12/1/2010 77.47 77.75 76.40 76.43 5196
11/30/2010 77.67 77.67 74.67 75.93 6462
11/29/2010 77.03 78.00 75.63 77.90 4059
11/26/2010 76.38 78.00 76.38 77.69 1928
11/24/2010 75.63 77.50 74.70 77.08 11108
11/23/2010 77.58 77.64 73.62 74.53 11743
11/22/2010 79.55 80.39 77.33 77.98 6794
11/19/2010 76.25 80.87 76.01 79.75 10776
11/18/2010 76.75 78.04 76.00 76.46 4592
11/17/2010 74.67 77.28 74.67 76.14 3605
11/16/2010 78.73 79.09 73.86 74.99 16676
11/15/2010 80.21 80.61 78.76 79.18 6244
11/12/2010 79.60 80.89 78.57 79.90 5774
11/11/2010 78.00 80.34 78.00 79.68 3334
11/10/2010 79.01 79.50 77.60 78.80 5779
11/9/2010 81.00 81.50 77.30 78.65 12844
11/8/2010 78.63 81.98 77.52 80.26 13346
11/5/2010 75.88 79.23 75.10 78.43 22608
11/4/2010 76.00 77.71 75.39 75.79 9037
11/3/2010 74.32 75.50 73.97 75.03 5401
11/2/2010 72.84 75.29 72.14 74.80 7527
11/1/2010 71.50 73.77 71.18 72.84 6321
10/29/2010 70.38 71.50 69.94 71.18 4710
10/28/2010 69.40 71.39 69.15 70.82 9146
10/27/2010 70.25 70.39 68.00 69.40 6130
10/26/2010 69.01 71.37 68.75 70.80 9756
10/25/2010 67.82 70.35 67.15 69.56 6367
10/22/2010 69.00 69.18 66.77 67.07 5084
10/21/2010 69.05 71.67 67.88 68.64 6684
10/20/2010 66.35 69.67 66.00 69.12 5284
10/19/2010 68.26 68.33 65.52 66.09 6782
10/18/2010 68.93 69.23 68.00 69.08 3423
10/15/2010 70.15 71.01 68.64 69.01 7009
10/14/2010 68.80 70.19 68.10 69.93 4949
10/13/2010 67.82 69.87 67.56 68.82 4254
10/12/2010 66.83 67.70 65.63 67.37 3136
10/11/2010 67.88 68.35 66.50 66.90 3113
10/8/2010 68.05 69.75 67.62 67.71 3770
10/7/2010 67.65 68.50 66.63 67.96 12051
10/6/2010 66.50 68.69 65.80 66.97 4695
10/5/2010 66.30 67.09 64.64 66.53 7004
10/4/2010 65.99 66.47 64.90 65.36 7659
10/1/2010 68.44 69.72 66.21 66.72 6475
9/30/2010 70.08 70.21 67.04 68.44 8825
9/29/2010 69.53 70.53 68.34 69.36 7457
9/28/2010 71.18 72.93 66.49 69.77 19841
9/27/2010 67.68 68.00 66.41 67.30 3864
9/24/2010 69.09 69.45 67.60 68.09 4485
9/23/2010 64.75 68.47 64.33 68.38 5648
9/22/2010 66.52 67.31 65.86 66.26 3345
9/21/2010 66.85 67.53 65.87 66.22 7140
9/20/2010 64.62 68.75 64.12 67.19 10512
9/17/2010 64.13 64.20 63.03 64.04 4754
9/16/2010 63.04 64.13 62.64 64.08 5494
9/15/2010 60.60 65.23 60.08 63.84 9961
9/14/2010 61.43 61.49 60.51 60.89 2808
9/13/2010 61.00 61.75 59.88 61.51 4447
9/10/2010 60.69 61.86 60.08 60.72 2416
9/9/2010 62.00 62.44 60.40 60.70 3188
9/8/2010 60.38 62.54 60.00 61.43 4198
9/7/2010 61.36 62.19 59.82 60.15 4034
9/3/2010 61.25 62.79 60.43 62.40 4035
Marketplace
Trading Center