IOC Historical Prices | InterOil Corporation Stock

TSX

1.03% TSX Ventures 0.00%

InterOil Corporation (IOC)

-NYSE

92.50 1.68(1.85%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	89.86	91.00	87.34	90.82	909,100	90.82
May 17, 2013	90.13	91.83	89.75	90.13	1,708,000	90.13
May 16, 2013	87.00	89.84	86.88	89.26	1,077,300	89.26
May 15, 2013	86.10	87.75	85.39	86.58	576,800	86.58
May 14, 2013	79.50	90.17	79.00	85.39	2,559,900	85.39
May 13, 2013	77.50	79.07	76.18	77.93	1,021,500	77.93
May 10, 2013	73.59	76.73	72.57	76.44	489,200	76.44
May 9, 2013	74.56	75.23	72.56	73.56	540,100	73.56
May 8, 2013	75.54	75.89	73.91	74.50	375,500	74.50
May 7, 2013	77.24	78.01	75.55	75.93	498,200	75.93
May 6, 2013	77.23	77.96	76.98	77.49	444,000	77.49
May 3, 2013	77.53	78.99	77.24	77.34	356,300	77.34
May 2, 2013	77.00	78.40	76.88	77.22	454,100	77.22
May 1, 2013	78.75	79.50	76.82	77.18	292,400	77.18
Apr 30, 2013	79.85	80.31	78.37	79.12	297,600	79.12
Apr 29, 2013	81.50	81.50	79.83	80.04	314,000	80.04
Apr 26, 2013	81.58	81.86	79.47	81.29	480,600	81.29
Apr 25, 2013	80.35	83.18	80.15	81.45	910,500	81.45
Apr 24, 2013	76.13	81.20	76.07	79.94	982,700	79.94
Apr 23, 2013	73.52	77.76	73.00	76.20	1,180,000	76.20
Apr 22, 2013	74.50	78.76	74.12	76.99	1,148,900	76.99
Apr 19, 2013	75.00	75.04	74.00	74.31	411,800	74.31
Apr 18, 2013	75.00	75.23	74.06	74.75	436,500	74.75
Apr 17, 2013	74.00	75.73	73.47	74.83	731,100	74.83
Apr 16, 2013	72.95	75.11	72.82	74.30	665,000	74.30
Apr 15, 2013	76.00	76.01	72.12	72.68	669,700	72.68
Apr 12, 2013	73.43	77.39	72.77	74.18	1,448,100	74.18
Apr 11, 2013	70.76	70.92	67.99	68.95	635,700	68.95
Apr 10, 2013	72.38	72.74	70.20	70.96	481,300	70.96
Apr 9, 2013	72.90	72.95	71.20	72.43	454,500	72.43
Apr 8, 2013	72.00	73.77	71.71	73.14	320,200	73.14
Apr 5, 2013	70.89	72.96	69.99	72.48	405,700	72.48
Apr 4, 2013	72.52	74.31	70.53	71.58	462,300	71.58
Apr 3, 2013	73.72	74.58	71.55	72.88	440,800	72.88
Apr 2, 2013	74.50	74.92	72.50	73.75	353,000	73.75
Apr 1, 2013	76.87	77.41	73.70	74.18	453,800	74.18
Mar 28, 2013	75.29	76.71	75.28	76.11	356,600	76.11
Mar 27, 2013	72.85	76.00	72.17	75.60	786,200	75.60
Mar 26, 2013	76.29	76.33	73.31	73.48	426,800	73.48
Mar 25, 2013	74.94	76.22	73.83	75.95	408,000	75.95
Mar 22, 2013	73.80	75.57	73.01	73.71	417,700	73.71
Mar 21, 2013	72.01	77.47	71.91	73.80	508,000	73.80
Mar 20, 2013	70.64	72.38	69.38	71.50	413,000	71.50
Mar 19, 2013	71.00	71.39	69.87	70.85	566,200	70.85
Mar 18, 2013	72.00	73.06	70.02	71.02	756,700	71.02
Mar 15, 2013	73.68	74.33	71.60	72.21	921,600	72.21
Mar 14, 2013	74.21	74.74	73.29	73.89	516,100	73.89
Mar 13, 2013	75.61	76.77	71.18	74.31	1,393,700	74.31
Mar 12, 2013	76.66	76.70	75.50	75.96	836,300	75.96
Mar 11, 2013	77.26	77.91	75.51	76.90	596,900	76.90
Mar 8, 2013	77.78	78.30	74.59	77.68	1,213,100	77.68
Mar 7, 2013	77.49	78.20	75.50	77.76	867,900	77.76
Mar 6, 2013	73.08	77.75	73.08	76.53	1,115,600	76.53
Mar 5, 2013	69.31	74.25	69.23	73.99	1,065,500	73.99
Mar 4, 2013	67.50	69.40	67.00	68.56	1,067,700	68.56
Mar 1, 2013	75.35	75.82	65.60	66.53	2,057,100	66.53
Feb 28, 2013	72.69	73.56	66.76	69.77	1,596,000	69.77
Feb 27, 2013	74.09	75.00	72.82	73.43	954,200	73.43
Feb 26, 2013	74.50	75.29	70.05	73.97	829,200	73.97
Feb 25, 2013	75.40	77.45	74.09	74.25	724,800	74.25
Feb 22, 2013	74.00	75.99	72.17	74.02	647,700	74.02
Feb 21, 2013	74.00	74.74	70.73	73.75	624,400	73.75
Feb 20, 2013	75.02	75.25	73.69	74.68	778,900	74.68
Feb 19, 2013	73.00	75.25	72.50	74.14	783,100	74.14
Feb 15, 2013	72.33	72.89	70.75	72.48	596,800	72.48
Feb 14, 2013	70.50	73.77	70.50	72.97	998,500	72.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On IOC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

InterOil Corporation (IOC)