IOC: Historical Prices for INTEROIL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.16	50.24	48.80	50.21	571,700	50.21
19-Nov-09	51.39	51.39	49.67	50.65	456,800	50.65
18-Nov-09	52.22	52.29	50.90	51.60	415,600	51.60
17-Nov-09	52.19	52.19	50.63	52.10	558,500	52.10
16-Nov-09	51.90	53.00	51.30	51.79	790,800	51.79
13-Nov-09	49.99	51.99	49.31	51.72	1,010,300	51.72
12-Nov-09	48.43	49.67	47.89	48.39	419,100	48.39
11-Nov-09	49.48	49.50	48.30	49.00	493,900	49.00
10-Nov-09	47.52	49.20	46.77	48.79	607,500	48.79
9-Nov-09	47.21	48.44	46.94	47.45	447,100	47.45
6-Nov-09	45.32	46.89	45.25	46.56	468,900	46.56
5-Nov-09	47.77	47.77	44.66	46.13	1,414,000	46.13
4-Nov-09	49.21	49.21	45.98	46.69	784,400	46.69
3-Nov-09	44.55	47.97	44.08	47.95	833,100	47.95
2-Nov-09	46.57	46.57	42.83	45.05	850,800	45.05
30-Oct-09	48.25	48.25	45.00	45.58	798,700	45.58
29-Oct-09	45.52	48.20	45.52	48.02	659,700	48.02
28-Oct-09	48.53	48.53	43.60	44.44	1,252,300	44.44
27-Oct-09	46.11	48.94	46.11	48.91	1,199,900	48.91
26-Oct-09	50.43	51.99	44.43	44.74	1,591,800	44.74
23-Oct-09	52.15	52.50	50.53	50.74	533,600	50.74
22-Oct-09	52.60	53.30	51.02	51.93	569,700	51.93
21-Oct-09	51.39	53.70	50.15	52.76	1,169,800	52.76
20-Oct-09	54.32	54.32	51.49	51.78	1,180,700	51.78
19-Oct-09	51.53	52.46	51.00	52.30	952,400	52.30
16-Oct-09	49.80	51.97	49.80	50.38	854,000	50.38
15-Oct-09	49.56	50.44	48.43	50.36	847,900	50.36
14-Oct-09	45.94	50.69	44.26	49.67	2,163,700	49.67
13-Oct-09	43.98	45.32	43.35	45.32	464,100	45.32
12-Oct-09	44.81	45.73	43.70	44.29	426,300	44.29
9-Oct-09	44.25	45.50	43.52	44.81	618,100	44.81
8-Oct-09	43.04	44.39	42.61	44.24	551,900	44.24
7-Oct-09	42.49	43.16	40.90	43.00	467,000	43.00
6-Oct-09	42.94	43.47	40.92	41.82	757,900	41.82
5-Oct-09	38.95	43.00	38.95	42.69	1,216,100	42.69
2-Oct-09	38.33	38.55	37.09	38.53	364,900	38.53
1-Oct-09	39.48	39.61	37.80	38.05	508,800	38.05
30-Sep-09	39.69	39.91	38.38	39.28	522,900	39.28
29-Sep-09	38.77	38.99	38.17	38.70	280,700	38.70
28-Sep-09	38.78	39.92	38.11	38.53	535,400	38.53
25-Sep-09	38.59	38.80	37.58	38.14	531,300	38.14
24-Sep-09	38.66	38.66	36.34	37.90	1,259,400	37.90
23-Sep-09	39.54	40.03	38.66	39.05	683,700	39.05
22-Sep-09	39.21	40.19	37.62	40.03	1,435,500	40.03
21-Sep-09	40.19	40.19	37.18	38.79	2,089,900	38.79
18-Sep-09	39.03	41.90	38.75	41.69	4,032,100	41.69
17-Sep-09	32.44	35.50	32.20	34.65	1,432,200	34.65
16-Sep-09	30.55	31.94	30.51	31.91	524,200	31.91
15-Sep-09	29.65	30.60	29.44	30.35	268,300	30.35
14-Sep-09	29.90	29.90	29.29	29.80	310,500	29.80
11-Sep-09	30.38	30.50	29.61	30.16	249,400	30.16
10-Sep-09	30.00	30.60	29.73	30.40	272,800	30.40
9-Sep-09	29.66	30.11	28.34	29.92	452,500	29.92
8-Sep-09	31.74	31.74	29.00	29.18	552,900	29.18
4-Sep-09	28.94	30.80	28.65	30.71	295,600	30.71
3-Sep-09	29.64	29.64	29.00	29.40	159,500	29.40
2-Sep-09	27.86	29.60	27.20	29.42	561,300	29.42
1-Sep-09	30.31	31.00	27.58	27.85	837,000	27.85
31-Aug-09	30.94	30.94	30.10	30.72	234,400	30.72
28-Aug-09	31.98	32.95	30.97	31.36	236,200	31.36
27-Aug-09	31.99	32.00	30.28	31.64	284,200	31.64
26-Aug-09	32.50	32.86	31.34	31.40	211,600	31.40
25-Aug-09	31.71	32.10	31.10	31.94	187,000	31.94
24-Aug-09	33.80	34.24	31.34	31.84	579,300	31.84
21-Aug-09	31.13	33.15	31.13	33.05	309,000	33.05
20-Aug-09	32.50	32.70	31.70	31.92	343,300	31.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions