Iac Holdings Inc (NQ: IAC )

248.39 USD -2.66 (-1.06%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.96 14.01 13.68 13.95 1,774,319 +0.01(+0.07%)
Dec 29, 2011 13.98 13.99 13.86 13.94 1,764,381 +0.02(+0.14%)
Dec 28, 2011 14.02 14.07 13.90 13.92 1,931,047 -0.12(-0.86%)
Dec 27, 2011 13.90 14.17 13.75 14.04 1,092,177 +0.10(+0.75%)
Dec 23, 2011 13.84 13.99 13.76 13.94 1,153,492 +0.19(+1.36%)
Dec 21, 2011 13.62 13.79 13.55 13.75 1,773,274 +0.03(+0.24%)
Dec 20, 2011 13.63 13.78 13.50 13.72 1,912,582 +0.28(+2.12%)
Dec 19, 2011 13.66 13.71 13.43 13.43 2,497,203 -0.17(-1.23%)
Dec 16, 2011 13.30 13.63 13.30 13.60 3,068,274 +0.31(+2.37%)
Dec 15, 2011 13.03 13.32 13.03 13.28 3,025,759 +0.19(+1.45%)
Dec 14, 2011 13.20 13.32 12.85 13.09 3,277,003 -0.07(-0.52%)
Dec 13, 2011 13.57 13.60 13.16 13.16 3,652,147 -0.29(-2.17%)
Dec 12, 2011 13.53 13.64 13.41 13.45 4,067,390 -0.23(-1.65%)
Dec 09, 2011 13.76 13.81 13.64 13.68 4,197,683 -0.02(-0.12%)
Dec 08, 2011 13.77 13.95 13.67 13.70 6,039,743 -0.12(-0.85%)
Dec 07, 2011 14.26 14.27 13.74 13.81 3,927,294 -0.40(-2.81%)
Dec 06, 2011 14.15 14.26 14.14 14.21 1,946,928 +0.06(+0.39%)
Dec 05, 2011 14.06 14.26 13.99 14.16 3,241,008 +0.26(+1.86%)
Dec 02, 2011 13.93 14.03 13.83 13.90 2,541,835 +0.09(+0.64%)
Dec 01, 2011 13.64 13.86 13.63 13.81 1,938,547 +0.10(+0.72%)
Nov 30, 2011 13.48 13.76 13.43 13.71 3,058,657 +0.42(+3.15%)
Nov 29, 2011 13.35 13.42 13.18 13.29 2,805,297 -0.02(-0.17%)
Nov 28, 2011 13.19 13.37 13.03 13.32 3,152,256 +0.55(+4.34%)
Nov 25, 2011 12.80 12.97 12.71 12.76 743,380 -0.07(-0.54%)
Nov 23, 2011 12.93 13.00 12.69 12.83 2,011,724 -0.22(-1.68%)
Nov 22, 2011 13.07 13.14 12.93 13.05 2,681,625 -0.06(-0.47%)
Nov 21, 2011 13.32 13.34 12.92 13.11 2,991,750 -0.44(-3.21%)
Nov 18, 2011 13.64 13.65 13.45 13.55 2,989,117 -0.00(-0.02%)
Nov 17, 2011 13.52 13.64 13.41 13.55 3,043,167 -0.01(-0.05%)
Nov 16, 2011 13.67 13.91 13.54 13.56 3,549,731 -0.16(-1.17%)
Nov 15, 2011 13.53 13.82 13.44 13.72 3,393,339 +0.21(+1.55%)
Nov 14, 2011 13.43 13.67 13.41 13.51 1,848,082 -0.05(-0.36%)
Nov 11, 2011 13.56 13.68 13.41 13.56 2,793,918 +0.12(+0.88%)
Nov 10, 2011 13.56 13.58 13.36 13.44 2,903,251 -0.07(-0.51%)
Nov 09, 2011 13.79 13.85 13.45 13.51 3,638,789 -0.44(-3.15%)
Nov 08, 2011 14.01 14.11 13.78 13.95 4,237,385 -0.07(-0.49%)
Nov 07, 2011 13.96 14.37 13.89 14.02 5,271,011 -0.27(-1.90%)
Nov 04, 2011 13.68 14.33 13.40 14.29 4,477,982 +0.68(+5.00%)
Nov 03, 2011 13.46 14.29 13.45 13.61 10,426,325 +0.65(+5.00%)
Nov 02, 2011 13.12 13.25 12.59 12.96 5,772,878 -0.06(-0.48%)
Nov 01, 2011 13.10 13.30 12.99 13.02 2,574,644 -0.35(-2.60%)
Oct 31, 2011 13.45 13.70 13.33 13.37 3,081,125 -0.07(-0.51%)
Oct 28, 2011 13.35 13.52 13.30 13.44 1,970,972 +0.07(+0.54%)
Oct 27, 2011 13.62 13.72 13.26 13.37 3,142,361 +0.05(+0.39%)
Oct 26, 2011 13.55 13.66 13.26 13.31 1,681,547 -0.19(-1.43%)
Oct 25, 2011 13.75 13.86 13.50 13.51 1,261,634 -0.25(-1.81%)
Oct 24, 2011 13.41 13.96 13.41 13.76 1,972,093 +0.38(+2.86%)
Oct 21, 2011 13.43 13.56 13.25 13.37 1,800,937 +0.10(+0.76%)
Oct 20, 2011 13.35 13.43 13.12 13.27 1,717,022 -0.12(-0.88%)
Oct 19, 2011 13.54 13.71 13.31 13.39 2,465,741 -0.29(-2.13%)
Oct 18, 2011 13.58 13.74 13.30 13.68 1,485,783 +0.09(+0.65%)
Oct 17, 2011 13.61 13.78 13.54 13.59 1,638,590 -0.08(-0.60%)
Oct 14, 2011 13.70 13.96 13.59 13.67 1,673,698 +0.15(+1.11%)
Oct 13, 2011 13.30 13.68 13.05 13.52 2,491,266 +0.22(+1.65%)
Oct 12, 2011 13.70 13.75 13.17 13.30 4,892,318 +0.04(+0.30%)
Oct 11, 2011 13.09 13.33 13.04 13.26 2,074,829 +0.18(+1.35%)
Oct 10, 2011 12.79 13.11 12.79 13.09 2,823,841 +0.44(+3.44%)
Oct 07, 2011 12.54 12.80 12.49 12.65 2,482,633 +0.12(+0.97%)
Oct 06, 2011 12.51 12.57 12.24 12.53 2,676,537 +0.19(+1.57%)
Oct 05, 2011 12.16 12.40 11.85 12.34 5,742,827 +0.23(+1.89%)
Oct 04, 2011 12.27 12.37 11.83 12.11 5,237,842 -0.29(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.