| INTEROIL CORPORATION Add to My Watchlist | (NYSE: IOC) |
| INTEROIL | 61.94 | -1.07 (-1.70%) | 93,642 |
| Historical Data for IOC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 62.65 | 64.75 | 62.32 | 823,668 | 63.01 | +0.89 +1.43% |
| 02/08/10 | 61.25 | 63.73 | 60.07 | 965,172 | 62.12 | +1.12 +1.84% |
| 02/05/10 | 60.52 | 61.32 | 57.18 | 1,878,990 | 61.00 | +0.33 +0.54% |
| 02/04/10 | 61.94 | 62.00 | 59.33 | 1,605,022 | 60.67 | -2.31 -3.67% |
| 02/03/10 | 66.48 | 68.16 | 62.57 | 2,353,014 | 62.98 | -3.67 -5.51% |
| 02/02/10 | 63.56 | 67.61 | 63.00 | 2,364,438 | 66.65 | +5.97 +9.84% |
| 02/01/10 | 62.90 | 63.69 | 60.39 | 2,632,182 | 60.68 | +1.57 +2.66% |
| 01/29/10 | 66.10 | 66.94 | 58.36 | 3,710,138 | 59.11 | -6.23 -9.53% |
| 01/28/10 | 68.82 | 69.64 | 64.00 | 2,489,539 | 65.34 | -3.48 -5.06% |
| 01/27/10 | 74.31 | 74.40 | 66.69 | 2,670,156 | 68.82 | -5.65 -7.59% |
| 01/26/10 | 75.74 | 76.23 | 73.56 | 1,251,925 | 74.47 | -1.01 -1.34% |
| 01/25/10 | 77.71 | 78.50 | 75.05 | 863,243 | 75.48 | -1.53 -1.99% |
| 01/22/10 | 79.27 | 79.93 | 76.45 | 964,282 | 77.01 | -2.04 -2.58% |
| 01/21/10 | 81.29 | 82.09 | 78.31 | 1,151,468 | 79.05 | -2.33 -2.86% |
| 01/20/10 | 75.14 | 81.67 | 73.10 | 3,298,331 | 81.38 | +8.56 +11.76% |
| 01/19/10 | 74.01 | 74.80 | 71.23 | 1,553,531 | 72.82 | -1.92 -2.57% |
| 01/18/10 | 74.74 | 74.74 | 74.74 | 0 | 74.74 | 0.00 0.00% |
| 01/15/10 | 75.27 | 76.48 | 74.50 | 986,919 | 74.74 | -1.46 -1.92% |
| 01/14/10 | 74.48 | 77.05 | 74.00 | 1,015,592 | 76.20 | +1.71 +2.30% |
| 01/13/10 | 78.70 | 78.89 | 73.04 | 1,969,689 | 74.49 | -3.34 -4.29% |
| 01/12/10 | 78.13 | 80.00 | 77.16 | 1,245,562 | 77.83 | -1.27 -1.61% |
| 01/11/10 | 83.50 | 83.58 | 71.05 | 5,919,704 | 79.10 | -4.55 -5.44% |
| 01/08/10 | 82.25 | 83.68 | 79.18 | 843,708 | 83.65 | +1.33 +1.62% |
| 01/07/10 | 82.67 | 82.95 | 80.47 | 723,660 | 82.32 | -1.12 -1.34% |
| 01/06/10 | 83.87 | 84.05 | 82.26 | 719,411 | 83.44 | -0.26 -0.31% |
| 01/05/10 | 81.58 | 84.00 | 81.58 | 1,742,167 | 83.70 | +2.92 +3.61% |
| 01/04/10 | 77.25 | 80.93 | 77.25 | 1,088,061 | 80.78 | +3.97 +5.17% |
| 01/01/10 | 76.81 | 76.81 | 76.81 | 0 | 76.81 | 0.00 0.00% |
| 12/31/09 | 77.28 | 77.50 | 76.40 | 547,220 | 76.81 | -0.36 -0.47% |
| 12/30/09 | 76.37 | 77.58 | 75.59 | 829,196 | 77.17 | +0.72 +0.94% |
| 12/29/09 | 77.31 | 77.31 | 76.00 | 534,011 | 76.45 | -0.54 -0.70% |
| 12/28/09 | 78.00 | 78.43 | 76.32 | 1,230,880 | 76.99 | -0.96 -1.23% |
| 12/25/09 | 76.48 | 77.95 | 76.06 | 764,456 | 77.95 | 0.00 0.00% |
| 12/24/09 | 76.48 | 77.95 | 76.06 | 764,456 | 77.95 | +2.08 +2.74% |
| 12/23/09 | 75.45 | 76.00 | 73.23 | 1,723,259 | 75.87 | +3.43 +4.73% |
| 12/22/09 | 72.22 | 72.81 | 71.18 | 706,877 | 72.44 | +0.74 +1.03% |
| 12/21/09 | 70.95 | 72.05 | 70.30 | 1,087,807 | 71.70 | +2.00 +2.87% |
| 12/18/09 | 67.94 | 70.00 | 66.58 | 1,249,717 | 69.70 | +3.60 +5.45% |
| 12/17/09 | 67.00 | 67.00 | 64.50 | 1,415,773 | 66.10 | -2.41 -3.52% |
| 12/16/09 | 69.65 | 69.80 | 67.14 | 978,236 | 68.51 | -0.55 -0.80% |
| 12/15/09 | 70.27 | 71.10 | 68.77 | 842,526 | 69.06 | -1.07 -1.53% |
| 12/14/09 | 70.69 | 70.78 | 69.51 | 1,271,198 | 70.13 | -0.42 -0.60% |
| 12/11/09 | 70.40 | 71.22 | 69.70 | 1,020,152 | 70.55 | +0.22 +0.31% |
| 12/10/09 | 67.10 | 70.99 | 66.75 | 2,295,383 | 70.33 | +4.97 +7.60% |
| 12/09/09 | 64.71 | 65.75 | 63.86 | 1,455,581 | 65.36 | +1.27 +1.98% |
| 12/08/09 | 61.53 | 64.40 | 61.51 | 1,268,981 | 64.09 | +1.79 +2.87% |
| 12/07/09 | 62.15 | 62.30 | 60.85 | 496,361 | 62.30 | +0.16 +0.26% |
| 12/04/09 | 62.55 | 62.65 | 60.27 | 688,613 | 62.14 | +0.63 +1.02% |
| 12/03/09 | 62.74 | 63.22 | 60.61 | 767,134 | 61.51 | -0.94 -1.51% |
| 12/02/09 | 59.16 | 62.74 | 59.16 | 1,158,153 | 62.45 | +2.02 +3.34% |
| \/ Download Data To Spreadsheet | ||||||
