INTEROIL CORPORATION $91.49

down -1.01


22/5/2013 02:22 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IOC historical data

Date Open High Low Close Volume
8/6/2010 65.14 66.88 63.86 66.84 5166
8/5/2010 67.82 67.82 64.60 65.13 7690
8/4/2010 65.00 70.10 64.64 67.92 18841
8/3/2010 61.32 62.96 60.60 62.73 6226
8/2/2010 60.86 62.40 60.03 61.25 6478
7/30/2010 59.84 61.18 59.14 60.00 6303
7/29/2010 58.81 61.62 58.33 60.73 7975
7/28/2010 57.04 58.42 55.82 58.08 8460
7/27/2010 56.58 57.60 56.26 57.11 4232
7/26/2010 56.49 57.07 55.26 56.95 4661
7/23/2010 54.44 57.58 54.08 56.25 8638
7/22/2010 53.58 54.50 52.21 53.67 4509
7/21/2010 54.02 54.63 51.71 52.43 2512
7/20/2010 51.39 53.38 50.50 53.18 3923
7/19/2010 52.60 53.02 51.15 52.00 2941
7/16/2010 52.67 53.48 51.20 52.58 6692
7/15/2010 53.43 54.08 52.08 53.17 3795
7/14/2010 51.59 56.22 51.56 53.40 12008
7/13/2010 50.40 51.90 49.75 51.51 6545
7/12/2010 48.81 50.26 48.07 49.91 6034
7/9/2010 46.80 49.41 46.10 48.85 4608
7/8/2010 47.26 47.73 45.64 46.81 4461
7/7/2010 46.53 48.18 46.52 47.36 6585
7/6/2010 47.23 47.37 45.81 46.52 3942
7/2/2010 48.28 49.50 45.80 46.13 6521
7/1/2010 44.40 48.76 44.40 48.28 13651
6/30/2010 43.92 45.68 43.76 44.41 6941
6/29/2010 45.64 45.64 42.60 44.37 13249
6/28/2010 49.50 49.65 46.55 46.70 7357
6/25/2010 48.66 50.52 48.16 49.89 3976
6/24/2010 48.94 49.85 48.01 48.85 4396
6/23/2010 50.05 50.25 47.89 49.74 6765
6/22/2010 55.18 55.18 49.50 50.34 12219
6/21/2010 54.40 55.10 51.78 52.57 6436
6/18/2010 53.59 54.27 53.00 53.64 5219
6/17/2010 55.05 55.44 53.11 53.85 5303
6/16/2010 55.00 55.52 53.57 54.97 5091
6/15/2010 54.76 56.01 54.44 55.49 5765
6/14/2010 55.62 57.00 53.74 54.36 7357
6/11/2010 50.85 55.89 50.50 54.60 13317
6/10/2010 49.83 51.62 49.22 51.04 9049
6/9/2010 48.18 50.12 47.42 48.25 9919
6/8/2010 46.14 47.75 45.32 47.56 8223
6/7/2010 47.51 47.75 45.33 45.54 6987
6/4/2010 46.70 50.37 46.54 47.43 11223
6/3/2010 47.52 48.36 46.55 47.64 8523
6/2/2010 46.16 47.71 44.38 47.33 12012
6/1/2010 48.04 49.26 45.52 45.79 7396
5/28/2010 49.61 51.09 48.40 49.28 7226
5/27/2010 49.79 50.55 47.72 49.55 8366
5/26/2010 49.77 50.90 47.01 47.24 12892
5/25/2010 42.34 48.50 41.67 48.26 22564
5/24/2010 49.87 49.89 45.50 45.66 11634
5/21/2010 45.81 50.79 45.13 49.77 16794
5/20/2010 50.07 50.07 44.87 46.90 27697
5/19/2010 55.55 55.55 50.55 51.22 26967
5/18/2010 58.63 59.78 55.20 56.28 6850
5/17/2010 58.46 59.86 55.64 58.21 6727
5/14/2010 60.11 60.16 56.82 58.46 10198
5/13/2010 62.12 64.24 60.42 60.98 9789
5/12/2010 60.15 62.39 59.80 61.18 6657
5/11/2010 59.21 61.50 58.36 59.55 9072
5/10/2010 59.90 62.00 59.00 60.00 11487
5/7/2010 59.19 59.19 54.58 56.32 16233
5/6/2010 61.69 62.86 50.50 58.54 23050
5/5/2010 61.99 63.75 60.00 61.75 7532
5/4/2010 63.50 63.74 61.55 63.17 11305
5/3/2010 67.13 67.13 64.25 64.83 12252
4/30/2010 68.61 68.68 66.99 67.07 5790
4/29/2010 68.44 69.60 67.74 68.81 3907
4/28/2010 68.54 69.50 66.51 68.79 4470
4/27/2010 69.75 71.15 67.77 68.05 6518
4/26/2010 70.84 71.47 70.32 70.53 4188
4/23/2010 70.33 71.57 69.03 71.15 6795
4/22/2010 67.68 70.88 67.30 70.47 7917
4/21/2010 71.30 71.30 67.36 68.53 11740
4/20/2010 69.97 71.61 69.88 71.14 8299
4/19/2010 70.98 71.46 69.43 69.49 12866
4/16/2010 74.74 74.86 70.75 71.81 13193
4/15/2010 80.57 81.00 74.64 75.01 24875
4/14/2010 72.85 73.89 70.27 73.72 12763
4/13/2010 73.87 74.92 71.25 72.58 9270
4/12/2010 72.87 75.19 72.87 74.19 9160
4/9/2010 73.80 73.80 72.04 72.87 7063
4/8/2010 74.23 74.29 72.66 73.11 11849
4/7/2010 72.50 74.99 72.07 74.83 12844
4/6/2010 68.87 74.37 68.20 72.92 23987
4/5/2010 69.60 70.00 68.40 69.75 10266
4/1/2010 66.24 69.95 66.24 68.16 19493
3/31/2010 64.08 65.14 63.49 64.80 10139
3/30/2010 63.74 65.38 63.15 65.08 11310
3/29/2010 64.02 65.46 60.30 63.98 36929
3/26/2010 70.66 71.71 57.22 62.01 84386
3/25/2010 68.55 72.38 67.91 70.89 14044
3/24/2010 68.36 69.81 67.84 67.95 5387
3/23/2010 68.60 68.91 67.50 68.67 4385
3/22/2010 68.37 69.59 67.25 68.46 12378
3/19/2010 68.47 69.50 66.34 67.05 9279
3/18/2010 67.84 68.95 67.24 68.40 7534
3/17/2010 65.91 67.98 64.25 67.71 11846
Marketplace
Trading Center