End of day Prices (full format), 150 Days for (IOC) INTEROIL CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -2.6235000000000004 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 2.87
| ###
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 16,879
| 0
| 75.4
| 75.4
| 0.0 |
2005-Jun-07 Tue
| 3.4
| 3.4
| 3.29
| 3.29
| 2,159
| 7,221
| ###
| ###
| ### |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2005-Jun-01 Wed
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2005-May-31 Tue
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2005-May-30 Mon
| ###
| 3.49
| 3.28
| 3.29
| 20,420
| 69,121
| ###
| ###
| ### |
2005-May-27 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 30,770
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 270
| 0
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 6,342
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 3.28
| 3.28
| 3.28
| 3.28
| 1,750
| 5,740
| 78.4
| 78.4
| 0.2 |
2005-May-16 Mon
| 3.45
| 3.45
| 3.21
| 3.25
|
|
| 5.2
| 5.2
| 0.2 |
2005-May-13 Fri
| ###
| ###
| 3.5
| 3.55
|
|
| 14.7
| 14.7
| ### |
2005-May-12 Thu
| 3.73
| 3.73
| 3.72
| 3.72
| 2,040
| ###
| 28.1
| 28.1
| 0.3 |
2005-May-11 Wed
| 3.82
| 3.82
| 3.75
| 3.77
|
|
| 19.7
| 19.7
| ### |
2005-May-10 Tue
| 3.81
| ###
| 3.81
| 3.85
| 23,241
| 44,274
| ###
| ###
| 0.3 |
2005-May-09 Mon
| 3.75
| 3.81
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 28,743
| 0
| 87.3
| 87.3
| 0.0 |
2005-May-03 Tue
| 3.41
| 3.85
| 3.41
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-May-02 Mon
| 3.4
| 3.4
| ###
| ###
| 5,958
| 10,128
| 33.9
| 33.9
| 0.0 |
2005-Apr-29 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 3.48
| 3.48
| 3.45
| 3.45
| 12,988
| ###
| ###
| ###
| ### |
2005-Apr-27 Wed
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 72.5
| 72.5
| 0.2 |
2005-Apr-26 Tue
| 3.43
| 3.45
| 3.43
| 3.45
| 76
| ###
| 80.9
| 80.9
| ### |
2005-Apr-22 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 71.3
| 71.3
| 0.3 |
2005-Apr-21 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| 3.51
| 3.8
| 3.51
| 3.8
|
|
| 97.0
| 97.0
| ### |
2005-Apr-19 Tue
| ###
| 3.49
| ###
| 3.4
| 20,357
| 35,522
| 56.1
| 56.1
| 0.2 |
2005-Apr-18 Mon
| 3.41
| 3.41
| 3.4
| 3.4
| 14,583
| 49,655
| 44.8
| 44.8
| 0.2 |
2005-Apr-15 Fri
| 3.5
| 3.5
| ###
| 3.49
|
|
| 49.3
| 49.3
| ### |
2005-Apr-14 Thu
| 3.77
| 3.77
| ###
| ###
| 1,577
| 2,972
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 25,050
| 0
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 4.23
| 4.23
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2005-Apr-06 Wed
| 4.4
| 4.4
| 4.23
| 4.23
|
|
| 10.9
| 10.9
| 0.3 |
2005-Apr-05 Tue
| 4.41
| 4.41
| 4.41
| 4.41
| 1,557
| ###
| 72.1
| 72.1
| ### |
2005-Apr-04 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 90.6
| 90.6
| 0.3 |
2005-Apr-01 Fri
| 4.28
| ###
| 4.28
| ###
| 677
| 1,448
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 4.26
| 4.28
| 4.26
| 4.28
| 37,845
| ###
| ###
| ###
| 0.3 |
2005-Mar-30 Wed
| 4.25
| 4.25
| 4.22
| 4.25
| 2,427
| 10,278
| ###
| ###
| ### |
2005-Mar-29 Tue
| 4.44
| 4.44
| 4.44
| 4.44
| 4,150
| 18,426
| ###
| ###
| 0.3 |
2005-Mar-24 Thu
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| 77.7
| 77.7
| 0.3 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 4.72
| 4.72
| 4.55
| 4.55
| 6,650
| 30,822
| ###
| ###
| 0.3 |
2005-Mar-21 Mon
| ###
| 4.79
| ###
| 4.72
| 27,977
| ###
| 81.4
| 81.4
| 0.3 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2005-Mar-17 Thu
| 4.8
| 4.85
| ###
| ###
| 40,557
| 98,350
| 16.3
| 16.3
| 0.0 |
2005-Mar-16 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 70.2
| 70.2
| 0.3 |
2005-Mar-15 Tue
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 15,620
| 0
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Mar-09 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 5.4
| 5.4
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2005-Mar-04 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 10,148
| ###
| ###
| ###
| 0.4 |
2005-Mar-03 Thu
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 68.5
| 68.5
| 0.4 |
2005-Mar-02 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Mar-01 Tue
| 5.45
| 5.45
| ###
| 5.44
|
|
| 32.8
| 32.8
| 0.4 |
2005-Feb-28 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 95.3
| 95.3
| 0.4 |
2005-Feb-25 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 5
| ###
| 5
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 5
| 5
|
|
| 11.1
| 11.1
| 0.4 |
2005-Feb-22 Tue
| 5
| ###
| 5
| ###
| 29,928
| 74,820
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 62,857
| 0
| 35.7
| 35.7
| 0.0 |
2005-Feb-18 Fri
| 5
| 5.27
| 5
| 5.2
| 161,650
| 830,072
| 94.0
| 94.0
| ### |
2005-Feb-17 Thu
| 4.78
| 4.82
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
2005-Feb-16 Wed
| 4.78
| 4.78
| 4.78
| 4.78
| 1,649
| 7,882
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 4.75
| ###
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Feb-11 Fri
| 4.56
| 4.59
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2005-Feb-10 Thu
| 4.57
| 4.57
| 4.57
| 4.57
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 4.57
| 4.57
| 4.57
| 4.57
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 4.56
| 4.57
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| ###
| 4.53
| 4.53
|
|
| 22.7
| 22.7
| ### |
2005-Feb-04 Fri
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| ###
| 4.45
| ###
| 4.45
| 2,149
| 4,781
| 86.7
| 86.7
| 0.3 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 351
| 0
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 4.2
| 4.49
| 4.2
| 4.49
|
|
| 96.8
| 96.8
| ### |
2005-Jan-27 Thu
| 4.51
| 4.57
| 4.5
| 4.57
| 6,440
| ###
| 79.0
| 79.0
| ### |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 753
| 0
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 4.79
| 4.79
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2005-Jan-20 Thu
| 4.89
| 4.89
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2005-Jan-17 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 69.1
| 69.1
| ### |
2005-Jan-12 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 4.8
| ###
| 4.8
| ###
| 7,970
| 19,128
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 4.82
| 4.82
| 4.8
| 4.8
|
|
| 25.7
| 25.7
| 0.3 |
2005-Jan-07 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Jan-06 Thu
| 4.88
| 4.88
| 4.88
| 4.88
|
|
| 69.0
| 69.0
| 0.3 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 1,180
| ###
| ###
| ###
| 0.3 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 33,245
| 0
| 72.5
| 72.5
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 43,921
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 4.84
| ###
| 4.84
| ###
| 87,655
| 212,125
| 80.0
| 80.0
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 14,679
| 0
| 80.6
| 80.6
| 0.0 |
2004-Dec-15 Wed
| 4.5
| 4.58
| 4.5
| 4.58
|
|
| 84.0
| 84.0
| 0.3 |
2004-Dec-14 Tue
| 4.5
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| 76.7
| 76.7
| ### |
2004-Dec-10 Fri
| 4.43
| 4.45
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 4.44
| 4.5
| 4.42
| 4.5
| 21,884
| ###
| 84.4
| 84.4
| ### |
2004-Dec-08 Wed
| 4.5
| 4.57
| 4.45
| 4.45
|
|
| 40.7
| 40.7
| 0.3 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 4.51
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 4.7
| 4.7
| 4.5
| 4.5
| 27,980
| ###
| 8.9
| 8.9
| ### |
2004-Dec-02 Thu
| 4.8
| 4.8
| ###
| 4.75
| 11,153
| ###
| 25.0
| 25.0
| ### |
2004-Dec-01 Wed
| 4.81
| ###
| 4.81
| ###
| 56,140
| ###
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 4.55
| 4.74
| 4.55
| 4.74
|
|
| ###
| ###
| 0.3 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 4.26
| 4.4
| 4.26
| 4.4
|
|
| 88.0
| 88.0
| 0.3 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 65,180
| 0
| 27.3
| 27.3
| 0.0 |
2004-Nov-23 Tue
| 4
| 4.21
| 4
| 4.2
| 64,524
| 264,871
| 94.0
| 94.0
| ### |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Nov-16 Tue
| ###
| 4.23
| ###
| 4.23
| 36,356
| ###
| ###
| ###
| 0.3 |
|