Interoil Corp $60.65

down -0.09


29/8/2014 04:03 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
6/24/201153.4454.0552.0352.19626,116
6/23/201152.2553.7351.1053.52581,187
6/22/201150.7754.2950.3453.10716,050
6/21/201150.4151.5250.2050.77622,025
6/20/201149.4850.3947.2949.981,340,373
6/17/201154.4655.2849.7450.05871,709
6/16/201154.1054.6951.7453.86916,409
6/15/201156.6757.2053.3254.03934,161
6/14/201157.3458.0456.6757.77275,504
6/13/201160.4260.7056.5156.60904,565
6/10/201160.7961.1359.8960.57319,314
6/9/201158.8660.9058.8660.71356,620
6/8/201158.5659.8858.5059.05392,799
6/7/201158.9659.5758.5058.61167,618
6/6/201160.9261.3758.5658.61393,955
6/3/201158.7561.9058.4161.04535,910
6/2/201158.9560.5258.2559.83259,262
6/1/201161.0061.0058.5958.70415,841
5/31/201162.0362.5960.2861.00359,255
5/27/201161.0062.4460.6961.51272,272
5/26/201159.3661.1159.1560.89260,971
5/25/201158.7059.7858.5459.56242,041
5/24/201159.0459.6958.3859.05348,805
5/23/201159.8360.2958.2558.65340,139
5/20/201158.5060.2657.7559.50488,229
5/19/201156.5358.8856.4658.62434,576
5/18/201157.5658.3756.1456.76742,743
5/17/201158.1058.8457.1057.44382,868
5/16/201159.3060.1458.3358.57412,342
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
Trading Center