Iac Holdings Inc (NQ: IAC )

209.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.98 48.05 45.70 47.16 1,408,285 +0.93(+2.01%)
Dec 28, 2012 46.22 46.96 46.03 46.23 590,268 -0.17(-0.37%)
Dec 27, 2012 46.00 46.69 45.80 46.40 707,330 +0.50(+1.09%)
Dec 26, 2012 46.46 46.59 45.83 45.90 618,483 -0.61(-1.31%)
Dec 24, 2012 46.34 46.69 45.86 46.51 298,125 +0.06(+0.13%)
Dec 21, 2012 45.46 46.89 45.46 46.45 1,344,170 -0.09(-0.19%)
Dec 20, 2012 47.30 47.30 46.38 46.54 1,467,975 -0.74(-1.57%)
Dec 19, 2012 46.51 47.98 46.35 47.28 1,449,921 +0.58(+1.24%)
Dec 18, 2012 46.14 46.98 45.88 46.70 1,375,094 +0.72(+1.57%)
Dec 17, 2012 45.23 46.08 45.01 45.98 1,088,534 +0.83(+1.84%)
Dec 14, 2012 45.05 45.70 44.89 45.15 619,297 -0.01(-0.02%)
Dec 13, 2012 45.52 45.52 44.85 45.16 956,251 -0.10(-0.22%)
Dec 12, 2012 45.07 45.62 44.86 45.26 1,374,584 +0.62(+1.39%)
Dec 11, 2012 43.80 44.80 43.62 44.64 1,253,644 +1.16(+2.67%)
Dec 10, 2012 44.61 44.88 43.44 43.48 1,849,742 -1.43(-3.18%)
Dec 07, 2012 45.07 45.29 44.34 44.91 879,440 -0.06(-0.13%)
Dec 06, 2012 43.99 45.17 43.85 44.97 1,448,646 +1.12(+2.55%)
Dec 05, 2012 43.35 44.10 43.35 43.85 1,614,538 +0.35(+0.81%)
Dec 04, 2012 44.95 44.95 42.20 43.50 3,758,857 -3.65(-7.74%)
Nov 30, 2012 45.90 47.27 45.89 47.15 2,734,510 +1.26(+2.75%)
Nov 29, 2012 45.19 46.17 45.06 45.89 3,946,344 +1.74(+3.94%)
Nov 28, 2012 43.12 44.19 42.25 44.15 1,600,382 +0.85(+1.96%)
Nov 27, 2012 42.66 43.40 42.42 43.30 1,154,669 +0.40(+0.93%)
Nov 26, 2012 42.80 42.91 42.42 42.90 491,358 +0.05(+0.12%)
Nov 23, 2012 42.45 42.97 42.23 42.85 361,603 +0.45(+1.06%)
Nov 21, 2012 42.70 42.72 42.01 42.40 1,200,102 +0.03(+0.07%)
Nov 20, 2012 43.10 43.10 41.91 42.37 1,017,936 -0.78(-1.81%)
Nov 19, 2012 43.34 43.97 42.89 43.15 712,526 +0.37(+0.86%)
Nov 16, 2012 42.50 43.08 42.09 42.78 830,221 +0.58(+1.38%)
Nov 15, 2012 42.83 43.06 41.85 42.20 1,072,456 -0.80(-1.86%)
Nov 14, 2012 43.82 44.04 42.95 43.00 1,034,601 -0.66(-1.51%)
Nov 13, 2012 43.44 44.40 43.28 43.66 801,938 -0.41(-0.93%)
Nov 12, 2012 44.06 44.60 43.71 44.07 812,636 -0.02(-0.05%)
Nov 09, 2012 42.85 45.08 42.85 44.09 1,592,290 +1.11(+2.58%)
Nov 08, 2012 44.16 44.50 42.83 42.98 1,453,991 -1.26(-2.85%)
Nov 07, 2012 46.05 46.18 43.70 44.24 2,949,464 -2.40(-5.15%)
Nov 06, 2012 45.36 46.99 45.00 46.64 1,332,823 +0.78(+1.70%)
Nov 05, 2012 47.00 47.63 45.41 45.86 2,321,294 -1.35(-2.86%)
Nov 02, 2012 48.93 48.93 47.19 47.21 955,891 -1.59(-3.26%)
Nov 01, 2012 48.44 49.44 48.28 48.80 827,678 +0.45(+0.93%)
Oct 31, 2012 49.21 49.25 48.04 48.35 1,307,348 -0.83(-1.69%)
Oct 26, 2012 49.51 49.18 49.18 49.18 1,080,000 -1.12(-2.23%)
Oct 25, 2012 49.38 50.60 48.68 50.30 1,996,066 +2.30(+4.79%)
Oct 24, 2012 53.46 53.98 45.06 48.00 6,720,747 -4.41(-8.41%)
Oct 23, 2012 52.99 53.27 52.17 52.41 1,047,630 -0.28(-0.53%)
Oct 19, 2012 52.95 52.97 52.17 52.69 762,710 +0.03(+0.06%)
Oct 18, 2012 54.54 54.77 52.21 52.66 1,659,584 -2.00(-3.66%)
Oct 17, 2012 54.85 54.99 54.34 54.66 597,113 -0.34(-0.62%)
Oct 16, 2012 55.04 55.57 54.58 55.00 776,280 +0.13(+0.24%)
Oct 15, 2012 53.96 54.87 53.25 54.87 632,901 +1.32(+2.46%)
Oct 12, 2012 53.41 53.96 53.34 53.55 391,610 -0.10(-0.19%)
Oct 11, 2012 53.50 53.82 53.00 53.65 617,839 +0.92(+1.74%)
Oct 10, 2012 53.17 53.17 52.53 52.73 329,169 -0.30(-0.57%)
Oct 09, 2012 53.50 53.50 52.47 53.03 535,750 -0.65(-1.21%)
Oct 08, 2012 53.80 53.98 53.31 53.68 318,733 -0.24(-0.45%)
Oct 05, 2012 53.84 54.50 53.73 53.92 408,545 +0.18(+0.33%)
Oct 04, 2012 53.81 54.24 53.65 53.74 472,954 +0.14(+0.26%)
Oct 03, 2012 52.83 53.70 52.83 53.60 467,780 +0.83(+1.57%)
Oct 02, 2012 52.86 53.25 52.61 52.77 583,858 +0.18(+0.34%)
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.