$48.27 +0.17 (%) Interoil Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201466.1466.6564.2765.32368,624
4/9/201465.9466.8665.4766.52271,364
4/8/201464.3665.9064.1665.54404,429
4/7/201467.0267.3363.8364.53467,082
4/4/201468.8969.5867.4567.62487,156
4/3/201469.4369.8167.7668.07496,312
4/2/201466.0069.6465.9169.151,051,685
4/1/201465.0066.6964.0966.30701,184
3/31/201462.5565.7161.5464.76859,785
3/28/201464.1164.3862.4163.41718,752
3/27/201463.7964.7563.0163.72949,652
3/26/201463.0064.6961.8163.551,075,458
3/25/201461.5762.2561.4862.11445,283
3/24/201460.0362.2559.7461.41587,582
3/21/201461.1561.3760.0260.03563,146
3/20/201461.1861.5160.5360.99216,659
3/19/201461.5362.0061.0961.31198,283
3/18/201461.5462.2261.3361.51306,177
3/17/201462.0062.0060.9261.78276,272
3/14/201460.3461.8059.9661.45371,036
3/13/201460.2560.7159.6060.52321,511
3/12/201459.2860.3459.0060.01309,138
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center