$49.35 -0.39 (%) Interoil Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
3/11/201460.8560.9459.2959.85402,562
3/10/201461.2861.6460.3260.75565,376
3/7/201459.3061.3159.2261.07705,179
3/6/201457.4759.5157.3259.49604,442
3/5/201457.8958.6757.2657.67321,740
3/4/201458.4958.4957.5057.90389,165
3/3/201458.2158.3557.1958.03325,713
2/28/201457.7258.0657.1757.38393,226
2/27/201457.9059.9057.3257.85949,034
2/26/201458.8859.4557.1157.31623,429
2/25/201458.8759.7958.0858.99774,629
2/24/201457.0058.1056.2756.96678,885
2/21/201457.0957.2855.7556.922,162,157
2/20/201453.5055.2053.5055.15749,673
2/19/201453.2154.1252.8053.36519,619
2/18/201452.0154.4952.0153.50825,090
2/14/201451.9152.7751.5651.98182,118
2/13/201451.7553.0051.5052.10377,675
2/12/201452.1052.3851.7851.96149,567
2/11/201451.9752.7451.6152.00430,100
2/10/201452.9553.0551.3251.99287,695
2/7/201452.9953.2251.6552.08262,423
2/6/201451.6852.8551.1052.07504,775
2/5/201450.7951.1849.7950.07215,372
2/4/201449.4151.8749.4151.28531,845
2/3/201451.3751.8949.1249.41291,454
1/31/201450.0051.2849.6550.67248,669
1/30/201452.6353.2250.4550.90610,988
1/29/201451.4051.8051.0451.12362,197
1/28/201451.9952.1951.0051.76622,268
1/27/201452.7452.7450.4851.55435,619
1/24/201453.3854.0252.1752.74651,211
1/23/201454.7154.7153.0254.101,302,760
1/22/201451.6355.0051.6354.25897,188
1/21/201452.1252.8651.1751.82657,015
1/17/201451.6051.7050.2350.771,081,239
1/16/201453.4054.7551.2951.55836,070
1/15/201451.7553.4050.9652.731,339,689
1/14/201450.1551.7949.6151.55682,122
1/13/201452.0052.3249.3549.87908,069
1/10/201449.7952.1149.6751.611,443,887
1/9/201446.0050.0346.0049.751,197,975
1/8/201445.1547.2144.9646.16837,683
1/7/201445.4045.8943.8545.191,112,535
1/6/201447.0847.7644.4645.171,329,917
1/3/201449.2049.6045.5547.591,955,674
1/2/201451.3951.4648.5649.00975,728
12/31/201352.1552.8351.1051.49472,247
12/30/201350.7052.1950.0051.65860,236
12/27/201351.5251.7750.7851.16528,117
12/26/201351.7552.9051.5351.79490,718
12/24/201351.9952.9951.5352.65252,640
12/23/201352.6553.1950.5752.771,317,943
12/20/201355.6055.8451.0752.493,181,328
12/19/201355.0055.2954.2554.70512,776
12/18/201354.3055.7154.3055.25739,121
12/17/201355.2055.2353.2654.95809,677
12/16/201354.0955.4454.0055.20621,459
12/13/201354.1755.4454.0054.64824,584
12/12/201356.4657.2153.4054.451,606,104
12/11/201358.2558.7552.7255.082,336,766
12/10/201361.1362.7357.7258.442,041,933
12/9/201358.4962.2255.8061.134,220,348
12/6/201360.0066.0050.9755.509,716,065
12/5/201389.1589.3187.6188.63384,680
12/4/201388.5089.4587.5688.51241,295
12/3/201386.8590.0086.1488.44656,355
12/2/201388.1788.9387.0887.49302,825
11/29/201389.5489.6388.1588.40219,610
11/27/201389.5189.7387.4488.21292,414
11/26/201384.4188.2384.0087.95761,902
11/25/201386.4586.9983.6184.52707,793
11/22/201386.6787.8785.0086.481,089,133
11/21/201386.0088.9185.0186.50426,556
11/20/201389.6289.6286.8187.35560,223
11/19/201390.0091.0386.6388.48831,300
11/18/201392.5093.4089.2089.731,362,252
11/15/201386.5093.2986.4892.363,251,816
11/14/201383.3486.1083.2585.15927,158
11/13/201379.5085.6678.8182.851,606,168
11/12/201372.8981.8672.7380.184,082,711
11/11/201367.8569.4766.1367.04449,109
11/8/201366.5067.8366.0667.75454,171
11/7/201369.2169.3966.4166.50327,087
11/6/201368.6570.5568.6569.15224,520
11/5/201369.5070.1968.3169.44229,850
11/4/201369.7470.4469.1270.17149,386
11/1/201368.9969.8068.3169.64303,738
10/31/201367.3770.4966.3269.45868,402
10/30/201368.4668.8966.3567.50292,263
10/29/201368.2168.8967.6768.53224,283
10/28/201368.5069.2067.1268.20323,745
10/25/201365.2569.4964.9668.62811,814
10/24/201365.2566.0064.5265.23244,009
10/23/201364.7865.3164.0864.63233,510
10/22/201364.8265.8764.0065.39388,768
10/21/201364.5065.1463.5864.35220,008
10/18/201365.0065.7164.0164.13357,677
10/17/201363.6664.9563.2064.66312,341
10/16/201363.0364.5563.0363.85338,722
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center