InterOil Corporation Historical Stock Prices

IOC 
$57.06
*  
0.14
0.25%
Get IOC Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  56.62  57.45  56.46  57.06 300,916
07/23/2014 57.05 57.45 56.46 57.06 300,916
07/22/2014 55.38 58.0495 55.05 56.92 655,905
07/21/2014 54.36 54.75 53.5 54.45 290,594
07/18/2014 53.5 55.06 53.3511 54.71 239,665
07/17/2014 54.78 55.67 53.2855 53.5 336,038
07/16/2014 55.9 56.12 53.66 54.98 444,656
07/15/2014 57.26 57.34 55.64 55.79 261,141
07/14/2014 57.72 57.89 56.75 57.3 179,877
07/11/2014 58 58.12 56.89 57.06 201,487
07/10/2014 58.5 58.92 56.064 58.18 575,910
07/09/2014 59.64 60.07 58.77 58.86 176,018
07/08/2014 59.9 60.22 58.95 59.54 275,863
07/07/2014 61.27 62.0699 60 60.08 288,704
07/03/2014 63.75 63.75 61.3 61.51 165,368
07/02/2014 62.86 63.91 62.76 63.57 130,566
07/01/2014 64.29 64.4 62.84 63.52 240,842
06/30/2014 64.482 65 63.53 63.94 359,021
06/27/2014 62.73 63.3 62.04 62.88 127,265
06/26/2014 62.76 62.91 61.68 62.65 238,013
06/25/2014 62.48 63 60.76 62.69 480,701
06/24/2014 66.8 67 62.54 62.78 580,093
06/23/2014 67.62 68.18 65.15 66.72 376,452
06/20/2014 67.75 67.89 67.22 67.62 233,941
06/19/2014 67.97 68.13 67.04 67.75 230,917
06/18/2014 67.3 68.5 66.6555 67.91 276,226
06/17/2014 66.34 68.83 66.185 67.65 427,922
06/16/2014 66.17 66.92 65.91 66.67 292,766
06/13/2014 65.31 66.18 64.6301 66.17 158,039
06/12/2014 64.75 65.4999 64.66 65.35 119,543
06/11/2014 63.49 65.05 63.49 64.89 161,179
06/10/2014 64.34 65.29 64 64.25 193,143
06/09/2014 65 65.53 64.65 64.88 120,242
06/06/2014 64.58 65.4 64.17 65.07 133,888
06/05/2014 64.18 64.99 63.57 64.55 95,534
06/04/2014 63.95 64.94 63.51 64.21 112,176
06/03/2014 64.06 64.06 62.8 63.45 165,736
06/02/2014 66.19 67.13 64.09 64.3 460,651
05/30/2014 64.88 66.25 64.72 66.1 237,468
05/29/2014 64.05 65.49 64.05 64.94 235,149
05/28/2014 63.68 64.535 63.25 63.8 291,272
05/27/2014 61.22 63.7 60.99 63.53 422,744
05/23/2014 60.76 61.059 60.2 61.01 167,812
05/22/2014 60.83 61.29 60.018 60.5 243,540
05/21/2014 60.15 61.32 59.81 60.84 187,121
05/20/2014 60.39 60.99 59.59 59.85 233,034
05/19/2014 58.75 60.9 58.21 60.4 477,160
05/16/2014 59 59.648 58.58 58.93 306,962
05/15/2014 59.14 59.79 58.32 58.99 434,955
05/14/2014 61.02 61.7897 58.9901 60.18 461,357
05/13/2014 59.71 61.42 59.35 60.72 453,852
05/12/2014 58.51 60.12 58.4601 59.36 227,162
05/09/2014 58.78 59.65 58.04 58.66 243,808
05/08/2014 59.18 60.19 58.55 59.1 218,701
05/07/2014 60.31 60.37 58.52 59.57 536,551
05/06/2014 62.2 62.73 60.3 60.48 456,753
05/05/2014 62.45 63.23 62.22 62.36 265,343
05/02/2014 63.31 64.3 62.19 62.81 317,840
05/01/2014 62.94 63.98 62.59 63.36 211,687
04/30/2014 63.21 64.0399 62.6 63.21 186,731
04/29/2014 63.1 64.25 63.1 63.32 212,153
04/28/2014 63.09 64.41 62.33 63 421,550
04/25/2014 64.9 65.2559 62.2812 62.84 354,798
04/24/2014 66.79 66.87 65.28 65.52 176,829
04/23/2014 67.68 67.99 66.41 66.43 170,778
04/22/2014 66.43 68.165 66.06 67.69 420,695
04/21/2014 65 67.15 64.95 66.37 568,328
04/17/2014 64.58 65.9999 64.2701 65.32 461,932
04/16/2014 63.22 65.24 63.0601 64.67 228,753
04/15/2014 63.01 63.89 61.06 62.9 261,118
04/14/2014 62.23 64.49 61.5 62.99 315,111
04/11/2014 65.28 65.28 62.22 62.38 436,301
04/10/2014 66.14 66.6499 64.2701 65.32 368,624
04/09/2014 65.94 66.86 65.47 66.52 271,364
04/08/2014 64.36 65.9 64.16 65.54 404,429
04/07/2014 67.02 67.33 63.83 64.53 467,082
04/04/2014 68.89 69.58 67.45 67.62 487,156
04/03/2014 69.43 69.81 67.76 68.07 496,212
04/02/2014 66 69.64 65.91 69.15 1,051,685
04/01/2014 65 66.69 64.0901 66.3 701,184
03/31/2014 62.55 65.71 61.54 64.76 859,784
03/28/2014 64.11 64.375 62.41 63.41 718,752
03/27/2014 63.79 64.75 63.01 63.72 949,652
03/26/2014 63 64.69 61.81 63.55 1,075,056
03/25/2014 61.57 62.25 61.48 62.11 445,283
03/24/2014 60.03 62.25 59.74 61.41 587,581
03/21/2014 61.15 61.37 60.02 60.03 562,946
03/20/2014 61.18 61.51 60.53 60.99 216,659
03/19/2014 61.53 62 61.09 61.31 198,283
03/18/2014 61.54 62.22 61.33 61.51 306,177
03/17/2014 62 62 60.92 61.78 276,272
03/14/2014 60.34 61.8 59.96 61.45 371,036
03/13/2014 60.25 60.71 59.6 60.52 321,511
03/12/2014 59.28 60.34 59 60.01 309,138
03/11/2014 60.85 60.94 59.29 59.85 402,562
03/10/2014 61.28 61.635 60.32 60.75 565,376
03/07/2014 59.3 61.31 59.22 61.07 705,179
03/06/2014 57.47 59.51 57.324 59.49 604,442
03/05/2014 57.89 58.67 57.26 57.67 321,740
03/04/2014 58.49 58.49 57.5 57.9 389,165
03/03/2014 58.21 58.35 57.188 58.03 325,513
02/28/2014 57.72 58.06 57.17 57.38 392,926
02/27/2014 57.9 59.9 57.32 57.85 949,034
02/26/2014 58.88 59.45 57.11 57.31 622,719
02/25/2014 58.87 59.7896 58.08 58.99 774,278
02/24/2014 57 58.1 56.27 56.96 678,477
02/21/2014 57.09 57.28 55.75 56.92 2,161,977
02/20/2014 53.5 55.2 53.5 55.15 721,420
02/19/2014 53.21 54.12 52.8 53.36 519,519
02/18/2014 52.01 54.49 52.01 53.5 824,590
02/14/2014 51.91 52.77 51.56 51.98 182,118
02/13/2014 51.75 53 51.5 52.1 377,675
02/12/2014 52.1 52.38 51.78 51.96 149,567
02/11/2014 51.97 52.735 51.61 52 430,100
02/10/2014 52.95 53.05 51.32 51.99 287,695
02/07/2014 52.99 53.22 51.65 52.08 262,423
02/06/2014 51.68 52.85 51.1 52.07 504,775
02/05/2014 50.79 51.18 49.79 50.07 215,232
02/04/2014 49.41 51.87 49.41 51.28 531,845
02/03/2014 51.37 51.89 49.12 49.41 291,454
01/31/2014 50 51.277 49.65 50.67 248,669
01/30/2014 52.63 53.22 50.45 50.9 610,988
01/29/2014 51.4 51.8 51.04 51.12 362,097
01/28/2014 51.99 52.19 51 51.76 622,268
01/27/2014 52.74 52.74 50.48 51.55 435,619
01/24/2014 53.38 54.02 52.165 52.74 651,211
01/23/2014 54.71 54.71 53.02 54.1 1,302,760
01/22/2014 51.63 55 51.63 54.25 897,188
01/21/2014 52.12 52.86 51.1698 51.82 657,015
01/17/2014 51.6 51.7 50.23 50.77 1,081,239
01/16/2014 53.4 54.75 51.29 51.55 836,070
01/15/2014 51.75 53.4 50.96 52.73 1,339,589
01/14/2014 50.15 51.79 49.61 51.55 682,122
01/13/2014 52 52.32 49.35 49.87 905,499
01/10/2014 49.79 52.11 49.67 51.61 1,443,887
01/09/2014 46 50.03 46 49.75 1,197,375
01/08/2014 45.15 47.21 44.9575 46.16 837,683
01/07/2014 45.4 45.89 43.85 45.19 1,112,535
01/06/2014 47.08 47.76 44.46 45.17 1,329,717
01/03/2014 49.2 49.6 45.55 47.59 1,955,424
01/02/2014 51.39 51.46 48.5575 49 975,728
12/31/2013 52.15 52.83 51.1 51.49 472,247
12/30/2013 50.7 52.19 50 51.65 860,236
12/27/2013 51.52 51.77 50.78 51.16 527,517
12/26/2013 51.75 52.899 51.5276 51.79 490,618
12/24/2013 51.99 52.9899 51.53 52.65 252,640
12/23/2013 52.65 53.19 50.57 52.77 1,317,943
12/20/2013 55.45 55.84 51.07 52.49 3,181,328
12/19/2013 55 55.29 54.25 54.7 512,776
12/18/2013 54.66 55.71 54.3 55.25 739,121
12/17/2013 55.2 55.23 53.26 54.95 809,577
12/16/2013 54 55.44 54 55.2 621,459
12/13/2013 54.56 55.44 54 54.64 824,584
12/12/2013 56.46 57.21 53.4 54.45 1,606,104
12/11/2013 58.25 58.75 52.72 55.08 2,336,666
12/10/2013 61.13 62.73 57.721 58.44 2,041,933
12/09/2013 58.5 62.2184 55.8 61.13 4,220,348
12/06/2013 60 66 50.97 55.5 9,712,177
12/05/2013 89.15 89.31 87.6115 88.63 384,680
12/04/2013 88.5 89.45 87.56 88.51 241,295
12/03/2013 86.85 90 86.14 88.44 654,120
12/02/2013 88.17 88.925 87.08 87.49 302,825
11/29/2013 89.54 89.63 88.15 88.4 219,610
11/27/2013 89.51 89.73 87.4382 88.21 292,414
11/26/2013 84.41 88.23 84 87.95 761,902
11/25/2013 86.45 86.99 83.61 84.52 707,793
11/22/2013 86.67 87.87 85 86.48 1,089,133
11/21/2013 86 88.91 85.01 86.5 426,556
11/20/2013 89.62 89.62 86.81 87.35 560,223
11/19/2013 90 91.03 86.63 88.48 831,300
11/18/2013 92.5 93.4 89.2 89.73 1,362,252
11/15/2013 86.5 93.29 86.48 92.36 3,251,816
11/14/2013 83.34 86.1 83.25 85.15 927,158
11/13/2013 79.5 85.66 78.81 82.85 1,606,168
11/12/2013 72.89 81.86 72.73 80.18 4,081,455
11/11/2013 67 69.465 66.13 67.04 449,109
11/08/2013 66.5 67.83 66.06 67.75 454,171
11/07/2013 69.21 69.39 66.41 66.5 327,087
11/06/2013 68.65 70.55 68.65 69.15 224,520
11/05/2013 69.5 70.19 68.3145 69.44 229,850
11/04/2013 69.74 70.4425 69.116 70.17 149,386
11/01/2013 68.99 69.8 68.31 69.64 303,738
10/31/2013 67.37 70.49 66.32 69.45 868,402
10/30/2013 68.46 68.89 66.35 67.5 292,263
10/29/2013 68.21 68.8898 67.6735 68.53 224,283
10/28/2013 68.5 69.2 67.12 68.2 322,545
10/25/2013 65.25 69.49 64.96 68.62 811,814
10/24/2013 65.25 66 64.52 65.23 244,009
10/23/2013 64.78 65.31 64.08 64.63 233,510
10/22/2013 64.82 65.87 64.0001 65.39 388,768
10/21/2013 64.5 65.14 63.58 64.35 220,008
10/18/2013 65 65.71 64.01 64.13 357,677
10/17/2013 63.66 64.95 63.2 64.66 312,341
10/16/2013 63.03 64.55 63.03 63.85 338,722
10/15/2013 64.66 64.68 61.09 62.72 1,215,710
10/14/2013 66.57 66.8999 63.89 64.56 463,994
10/11/2013 67.95 68.11 66.54 67.17 281,453
10/10/2013 66.14 68.7 66.02 68.03 309,669
10/09/2013 66.5 67.79 65.61 65.77 353,303
10/08/2013 69.53 70.51 66.4 66.44 636,420
10/07/2013 71.14 71.5 69.39 69.51 236,915
10/04/2013 71.07 72.85 71.07 71.96 403,877
10/03/2013 70.99 72.3799 70.4 71.19 189,805
10/02/2013 71.51 71.94 70.45 71.27 282,078
10/01/2013 71.18 72.58 70.89 71.54 171,463
09/30/2013 71.4 72.858 70.77 71.31 229,091
09/27/2013 72.26 73.34 71.12 72.5 505,970
09/26/2013 69.85 74.72 69.85 72.62 677,551
09/25/2013 70.63 72.2599 69.53 69.62 420,896
09/24/2013 68.96 71.47 67.57 70.8 396,527
09/23/2013 70.64 71.4552 68.73 69.09 579,440
09/20/2013 72.28 72.97 69.05 70.88 678,360
09/19/2013 74.38 74.43 72.3 72.47 327,532
09/18/2013 73.03 74.5 73.03 74.43 336,484
09/17/2013 72.93 73.75 72.5 73.24 263,321
09/16/2013 74.8 75.67 72.66 73 361,007
09/13/2013 73.5 75.1 73.5 74.71 498,202
09/12/2013 74.5 77.5 73.25 73.25 920,719
09/11/2013 73.47 74.46 72.96 73.85 215,811
09/10/2013 73.9 74.555 73.1 73.55 366,953
09/09/2013 71.55 73.76 71.18 73.74 409,226
09/06/2013 70.15 72.75 70.15 71.5 362,577
09/05/2013 69.1 71.38 69.1 70.4 432,358
09/04/2013 69.93 71.5 69.44 69.53 247,756
09/03/2013 69.97 70.47 69.01 69.77 351,991
08/30/2013 70.3 70.438 68.21 68.69 388,796
08/29/2013 70.45 71.26 69.55 70.64 250,313
08/28/2013 68.62 72.25 68.5 70.45 496,829
08/27/2013 69.28 70.33 68.0653 69.05 503,014
08/26/2013 69.75 70.92 68.28 69.38 543,024
08/23/2013 69.66 71.64 67.6 69.51 882,313
08/22/2013 65.37 67.999 65.1 67.06 343,828
08/21/2013 65.69 66.36 64.56 65.29 587,826
08/20/2013 64 67.1 63.42 66.09 1,228,833
08/19/2013 72.11 72.8 63.25 63.3 2,292,607
08/16/2013 68 72.55 65.03 71.7 4,023,170
08/15/2013 74.53 75.9999 72.95 74.1 645,956
08/14/2013 77 77.5 74.45 76.01 555,582
08/13/2013 82 82 71.01 75.51 2,414,899
08/12/2013 84.24 85.95 83.84 83.98 499,457
08/09/2013 86.68 87.91 85.3 85.37 315,640
08/08/2013 85.31 88.09 85.2 86.64 721,682
08/07/2013 86.73 87.68 83.53 85.32 793,816
08/06/2013 88.48 91.04 86.4 88.11 901,847
08/05/2013 83.01 88.81 82.94 88.47 1,270,523
08/02/2013 82.51 83.24 80.58 82.82 365,708
08/01/2013 86.65 87.082 80.62 83.37 1,100,543
07/31/2013 85.79 87.39 85.47 85.7 839,213
07/30/2013 84.34 85.99 83.75 85.62 622,354
07/29/2013 84.18 85.17 83.08 84.31 586,256
07/26/2013 83.81 85.31 83.2 84.58 613,961
07/25/2013 79.54 84.2 79.54 84.2 999,311
07/24/2013 81.5 82.42 79.6368 80.02 949,454
07/23/2013 85.2 86.49 80.2757 81.74 1,111,845
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?