Interoil Corp $54.45

down -0.26


21/7/2014 04:02 PM  |  NYSE : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
5/13/201159.4960.6059.2359.79448,798
5/12/201158.0860.6357.2759.40724,453
5/11/201160.5860.8759.7860.32887,022
5/10/201159.5460.5758.5060.51334,236
5/9/201157.5160.7457.5159.30568,308
5/6/201156.9159.7755.8657.57431,666
5/5/201155.9257.6955.5756.61686,872
5/4/201160.1460.1455.3457.111,442,878
5/3/201161.4661.4659.3660.11599,157
5/2/201163.8664.0461.3161.83289,287
4/29/201163.1263.9662.9663.60193,680
4/28/201162.8163.2961.8863.16329,674
4/27/201163.9163.9162.2362.63594,055
4/26/201163.4264.1963.1363.51344,832
4/25/201165.4065.5063.0663.44391,538
4/21/201164.6765.4263.3365.35607,515
4/20/201162.4964.1161.7863.76790,201
4/19/201163.8464.7260.2761.311,273,628
4/18/201164.0364.3063.1263.89567,825
4/15/201164.9665.4764.0064.76721,158
4/14/201165.3865.9564.1465.07871,593
4/13/201165.7567.3765.4065.93517,054
4/12/201165.8266.8063.3965.751,820,893
4/11/201174.2374.4868.6269.211,363,257
4/8/201172.5773.7572.1573.19223,281
4/7/201171.5072.9571.5072.24346,129
4/6/201174.8375.3569.6671.591,075,026
4/5/201175.7075.7173.8974.69477,361
4/4/201175.7176.0074.9375.99206,351
4/1/201175.4375.8674.9875.79214,290
3/31/201174.7575.9774.4974.64287,932
3/30/201175.6076.1574.4174.65422,806
3/29/201174.5076.5474.2275.15444,458
3/28/201175.3775.8174.6074.71258,497
3/25/201174.3176.1873.5075.33429,837
3/24/201174.7475.2572.7273.99582,016
3/23/201175.1876.3572.5374.151,593,100
3/22/201179.1681.9274.8977.382,089,574
3/21/201179.9980.0078.0579.24993,413
3/18/201176.2977.7275.6477.71948,787
3/17/201174.7575.6573.6675.52739,429
3/16/201173.3175.7272.7773.691,067,515
3/15/201169.9372.4869.9372.06569,573
3/14/201170.7973.8570.4971.89495,849
3/11/201168.3370.7768.1870.07282,174
3/10/201169.2770.0068.0868.77438,236
3/9/201169.5670.4169.5670.11241,937
3/8/201170.9071.0269.7569.89282,241
3/7/201171.0271.4969.5770.82317,015
3/4/201171.0071.5970.5070.98217,611
3/3/201171.1072.6770.3370.92441,124
3/2/201172.2572.7770.5070.98481,985
3/1/201174.6175.2971.4271.51691,080
2/28/201175.1275.9973.7974.29383,663
2/25/201175.6475.8574.7374.92336,483
2/24/201175.8477.5075.0175.03290,178
2/23/201173.7076.7073.7075.81419,346
2/22/201174.2576.0073.2173.53588,429
2/18/201175.3675.6574.8875.16205,164
2/17/201175.0076.2874.7274.91402,695
2/16/201175.2875.6674.3175.10302,155
2/15/201176.0976.6275.0075.05219,472
2/14/201173.5676.3773.4675.92512,914
2/11/201171.6173.8671.4173.74296,121
2/10/201171.1272.5070.1572.00263,096
2/9/201173.0773.0769.9071.26477,394
2/8/201174.0074.1172.8272.98330,315
2/7/201174.4274.5573.5073.82273,037
2/4/201174.0574.7973.3173.86446,121
2/3/201171.0473.8571.0472.52756,946
2/2/201169.6372.6768.9770.78764,866
2/1/201170.0570.9668.7569.90308,981
1/31/201169.6169.9869.0069.20279,472
1/28/201170.1270.7568.7869.51366,182
1/27/201170.7072.0069.1770.28536,017
1/26/201168.1071.1967.0970.75613,408
1/25/201168.6468.6466.1068.02593,609
1/24/201168.7369.2368.0868.44450,558
1/21/201170.8370.8368.2568.671,032,854
1/20/201172.5572.6368.7469.731,270,054
1/19/201176.5076.5069.2973.191,832,239
1/18/201176.3876.5675.5076.45225,834
1/14/201176.3676.9076.0676.56175,753
1/13/201177.5077.5076.0676.65218,005
1/12/201177.0077.4976.4577.29199,667
1/11/201176.1276.9875.8976.66222,796
1/10/201175.9776.6475.0876.36191,304
1/7/201176.7277.0075.0376.45188,028
1/6/201177.0178.2076.4576.55285,316
1/5/201176.3077.7775.7576.98593,570
1/4/201175.0177.1175.0176.77577,702
1/3/201172.5075.6971.9075.15580,758
12/31/201072.1572.7571.8572.07288,936
12/30/201072.6473.0872.1072.36143,589
12/29/201072.6673.1772.3972.64192,011
12/28/201072.5073.1472.1072.68232,763
12/27/201072.7772.7771.5072.50242,691
12/23/201072.7073.2572.1472.95222,594
12/22/201074.0274.0272.1372.92348,010
12/21/201073.9774.1073.3173.41429,781
Trading Center