$33.47 +0.02 (%) Interoil Corp - New York Stock Exchange, Inc.

Apr. 29, 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
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
10/15/201364.6664.6861.0962.721,215,710
10/14/201366.5766.9063.8964.56463,994
10/11/201367.9568.1166.5467.17281,453
10/10/201366.1468.7066.0268.03309,669
10/9/201366.5067.7965.6165.77353,303
10/8/201369.5370.5166.4066.44636,420
10/7/201371.1471.5069.3969.51236,915
10/4/201371.0772.8571.0771.96403,877
10/3/201370.9972.3870.4071.19189,805
10/2/201371.5171.9470.4571.27282,078
10/1/201371.1872.5870.8971.54171,463
9/30/201371.4072.8670.7771.31229,091
9/27/201372.2673.3471.1272.50506,389
9/26/201369.8574.7269.8572.62677,551
9/25/201370.6372.2669.5369.62420,896
9/24/201368.9671.4767.5770.80396,527
9/23/201370.6471.4668.7369.09579,440
9/20/201372.2872.9769.0570.88678,360
9/19/201374.3874.4372.3072.47327,532
9/18/201373.0374.5073.0374.43336,584
9/17/201372.9373.7572.5073.24263,321
9/16/201374.8075.6772.6673.00361,007
9/13/201373.5075.1073.5074.71498,202
9/12/201374.5077.5073.2573.25920,719
9/11/201373.4774.4672.9673.85215,811
9/10/201373.9074.5673.1073.55366,953
9/9/201371.5573.7671.1873.74410,441
9/6/201370.1572.7570.1571.50362,577
9/5/201369.1071.3869.1070.40432,358
9/4/201369.9371.5069.4469.53247,756
9/3/201369.9770.4769.0169.77351,991
8/30/201370.3070.4468.2168.69388,796
8/29/201370.4571.2669.5570.64250,313
8/28/201368.6272.2568.5070.45496,829
8/27/201369.2870.3368.0769.05503,014
8/26/201369.7570.9268.2869.38543,024
8/23/201369.6671.6467.6069.51882,313
8/22/201365.3768.0065.1067.06343,828
8/21/201365.6966.3664.5665.29587,826
8/20/201364.0067.1063.4266.091,228,833
8/19/201372.1172.8063.2563.302,292,982
8/16/201368.0072.5565.0371.704,023,170
8/15/201374.5376.0072.9574.10645,956
8/14/201377.0077.5074.4576.01555,782
8/13/201382.0082.0071.0175.512,414,899
8/12/201384.2485.9583.8483.98499,857
8/9/201386.6887.9185.3085.37315,640
8/8/201385.3188.0985.2086.64721,682
8/7/201386.7387.6883.5385.32793,816
8/6/201388.4891.0486.4088.11901,847
8/5/201383.0188.8182.9488.471,270,523
8/2/201382.5183.2480.5882.82366,108
8/1/201386.6587.0880.6283.371,100,543
7/31/201385.7987.3985.4785.70839,213
7/30/201384.3485.9983.7585.62622,354
7/29/201384.1885.1783.0884.31586,756
7/26/201383.8185.3183.2084.58613,961
7/25/201379.5484.2079.5484.201,000,657
7/24/201381.5082.4279.6480.02949,454
7/23/201385.2086.4980.2881.741,114,436
7/22/201378.0086.6177.9685.631,421,200
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center