$53.41 +2.67 (%) Interoil Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
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
10/13/201143.2945.9041.8744.62836,660
10/12/201141.3443.6941.3443.12482,772
10/11/201140.4342.6039.1041.10523,344
10/10/201143.7445.8040.8541.721,089,794
10/7/201142.9843.5640.5042.52846,730
10/6/201138.4343.5937.6041.951,563,173
10/5/201134.5238.6532.0238.651,146,063
10/4/201139.0039.1831.1834.053,344,615
10/3/201148.3948.4039.0239.251,799,628
9/30/201147.9049.3546.0048.771,453,206
9/29/201144.6046.9542.5046.512,226,110
9/28/201145.0045.2037.9042.215,476,009
9/27/201153.9555.2542.0045.824,303,425
9/26/201152.0055.5049.0055.09614,094
9/23/201151.3453.2450.6651.34499,763
9/22/201156.5757.6150.5352.161,249,945
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center