Interoil Corp $65.32

up +0.65


17/4/2014 06:40 PM  |  NYSEARCA : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOC historical data

Date Open High Low Close Volume
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
1/21/201170.8370.8368.2568.671,032,850
1/20/201172.5572.6368.7469.731,270,050
1/19/201176.5076.5069.2973.191,832,240
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
12/20/201074.1775.5472.7173.47543,202
12/17/201072.5175.2372.5174.39796,335
12/16/201075.9676.2772.6672.931,008,320
12/15/201075.9277.0075.2475.87370,698
12/14/201075.7576.8375.1476.24386,181
12/13/201077.5578.0175.3275.90406,955
12/10/201077.9178.6976.8077.18298,808
12/9/201079.0579.9277.4077.76395,562
12/8/201077.9079.1876.5179.16507,515
12/7/201080.8581.2078.0978.28399,157
12/6/201078.2479.9277.9779.39392,753
12/3/201076.6679.4076.0078.56445,960
12/2/201076.6978.0076.2276.93540,846
12/1/201077.4777.7576.4076.43519,580
11/30/201077.6777.6774.6775.93646,178
11/29/201077.0378.0075.6377.90405,881
11/26/201076.3878.0076.3877.69192,749
11/24/201075.6377.5074.7077.081,111,080
11/23/201077.5877.6473.6274.531,174,220
11/22/201079.5580.3977.3377.98679,369
11/19/201076.2580.8776.0179.751,077,520
11/18/201076.7578.0476.0076.46459,294
11/17/201074.6777.2874.6776.14360,472
11/16/201078.7379.0973.8674.991,668,150
11/15/201080.2180.6178.7679.18625,191
11/12/201079.6080.8978.5779.90577,394
11/11/201078.0080.3478.0079.68333,303
11/10/201079.0179.5077.6078.80578,056
11/9/201081.0081.5077.3078.651,284,310
11/8/201078.6381.9877.5280.261,334,510
11/5/201075.8879.2375.1078.432,260,720
11/4/201076.0077.7175.3975.79903,834
11/3/201074.3275.5073.9775.03540,008
11/2/201072.8475.2972.1474.80752,676
11/1/201071.5073.7771.1872.84632,060
10/29/201070.3871.5069.9471.18470,942
10/28/201069.4071.3969.1570.82914,838
10/27/201070.2570.3968.0069.40612,981
10/26/201069.0171.3768.7570.80975,534
10/25/201067.8270.3567.1569.56636,643
10/22/201069.0069.1966.7767.07508,387
10/21/201069.0571.6767.8868.64668,344
10/20/201066.3569.6766.0069.12528,372
10/19/201068.2668.3365.5266.09678,186
10/18/201068.9369.2368.0069.08342,232
10/15/201070.1571.0168.6469.01700,803
10/14/201068.8070.1968.1069.93494,884
10/13/201067.8269.8767.5668.82425,366
10/12/201066.8367.7065.6367.37313,571
10/11/201067.8868.3566.5066.90311,698
10/8/201068.0569.7567.6267.71376,963
10/7/201067.6568.5066.6367.961,205,070
10/6/201066.5068.6965.8066.97469,782
10/5/201066.3067.0964.6466.53700,396
10/4/201065.9966.4764.9065.36765,893
10/1/201069.1069.7266.2166.72647,855
9/30/201070.0870.2167.0468.44882,422
9/29/201069.5370.5368.3469.36745,618
9/28/201071.1872.9366.4969.771,984,160
9/27/201067.6868.0066.4167.30386,334
9/24/201069.0969.4567.6068.09448,494
9/23/201064.7568.4764.3368.38564,783
9/22/201066.5267.3165.8666.26334,426
9/21/201066.8567.5365.8766.22713,949
9/20/201064.6268.7564.1267.191,051,160
Trading Center