InterOil Corporation Historical Stock Prices

IOC 
$39.53
*  
0.25
0.64%
Get IOC Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading IOC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  39.29  39.79  38.60  39.53 304,904
01/27/2015 39.29 39.79 38.6 39.53 305,254
01/26/2015 37.61 39.31 37.488 39.28 430,433
01/23/2015 36.52 37.8699 36.2425 37.57 393,780
01/22/2015 35.96 36.99 35.91 36.72 523,350
01/21/2015 35.31 35.84 34.91 35.73 439,167
01/20/2015 34.02 34.77 34 34.6 544,826
01/16/2015 33.3 34.62 33.2801 34.02 483,449
01/15/2015 35.76 36.06 33.23 33.26 734,940
01/14/2015 37.01 37.34 34.06 35.04 1,648,325
01/13/2015 39.81 40.1499 37 37.71 674,079
01/12/2015 41.08 41.08 39.25 39.57 826,275
01/09/2015 43.05 43.6497 41.72 41.75 483,722
01/08/2015 43.24 44.39 42.79 43.2 450,300
01/07/2015 44.39 45.23 41.89 42.9 1,282,641
01/06/2015 45.01 45.63 43.92 44.52 805,960
01/05/2015 48.4 48.75 46.13 46.84 363,835
01/02/2015 48.72 50.19 48.2 49.05 186,388
12/31/2014 48.6 49.51 48.11 48.79 272,389
12/30/2014 50 50.6 48.69 49.05 280,954
12/29/2014 50.48 50.99 49.2942 50.18 229,956
12/26/2014 51.22 51.24 50.3701 50.49 90,186
12/24/2014 50.35 51.325 49.75 50.79 153,516
12/23/2014 50.3 50.84 49.64 50.66 182,177
12/22/2014 51 51.04 49.29 49.93 282,829
12/19/2014 50.19 51.49 49.72 51.09 327,978
12/18/2014 49.5 51.0988 48.58 49.93 516,416
12/17/2014 45.71 48.67 45.71 47.92 490,989
12/16/2014 44.58 46.49 43.66 45.9 588,391
12/15/2014 45.75 46.87 44.51 44.71 503,609
12/12/2014 47.88 48.4 45.74 46.45 668,559
12/11/2014 55.27 55.565 48.87 48.99 964,882
12/10/2014 56.65 57.075 54.06 54.3 503,524
12/09/2014 55.79 57.5 55.504 57.24 226,420
12/08/2014 56.55 57.33 55.6201 55.91 753,847
12/05/2014 57.03 58.01 56.5 57.43 243,841
12/04/2014 56.74 58 56.61 57.54 308,589
12/03/2014 54.5 57.4 54.255 57.12 426,479
12/02/2014 54 55.28 53.405 54.57 441,988
12/01/2014 54.7 55.02 53.53 53.97 780,572
11/28/2014 57.02 57.57 54.21 54.5 789,998
11/26/2014 58 59.12 57.76 58.6 222,594
11/25/2014 59.66 59.96 58.83 59.21 302,586
11/24/2014 60.5 60.85 59.13 59.72 340,207
11/21/2014 60.28 60.86 59.65 60.38 301,346
11/20/2014 58.7 60.08 58.7 59.6 195,884
11/19/2014 59.13 59.48 58.26 59.18 223,546
11/18/2014 59 60 58.65 58.83 193,968
11/17/2014 58.76 59.75 58.07 58.99 249,773
11/14/2014 58.75 60 57.17 59.5 377,274
11/13/2014 59.15 59.26 57.355 58.25 450,956
11/12/2014 59.42 60.39 58.85 59.22 311,735
11/11/2014 59.67 60.43 59.0001 59.75 276,430
11/10/2014 59.45 59.8895 58.15 59.67 272,322
11/07/2014 57.37 59.48 57.37 59.26 317,936
11/06/2014 56.63 58.24 56.45 57.53 321,483
11/05/2014 56.75 57.13 55.42 56.39 197,998
11/04/2014 55.71 56.94 55.31 56.17 269,693
11/03/2014 56.47 57.36 55.57 56.07 216,734
10/31/2014 56.01 56.89 55.3601 56.64 303,642
10/30/2014 54.61 55.79 54.2492 55.69 172,888
10/29/2014 54.99 55.71 54.42 55.1 184,832
10/28/2014 54.11 55.42 53.22 55.14 230,969
10/27/2014 53.59 53.99 52.14 53.43 263,345
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?