Iac Holdings Inc (NQ: IAC )

203.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:16 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.73 60.79 60.79 60.79 486,100 -0.73(-1.19%)
Dec 30, 2014 61.62 62.23 61.51 61.52 521,255 -0.39(-0.63%)
Dec 29, 2014 62.20 62.49 61.86 61.91 880,721 -0.46(-0.74%)
Dec 26, 2014 62.17 62.72 62.17 62.37 246,114 +0.55(+0.89%)
Dec 24, 2014 61.47 61.82 61.82 61.82 489,800 +0.63(+1.03%)
Dec 23, 2014 61.50 62.00 61.14 61.19 1,381,611 -0.18(-0.29%)
Dec 22, 2014 61.27 61.73 61.22 61.37 925,909 -0.12(-0.20%)
Dec 19, 2014 61.55 61.66 61.20 61.49 966,730 +0.07(+0.11%)
Dec 18, 2014 61.30 61.93 60.96 61.42 846,611 +0.72(+1.19%)
Dec 17, 2014 60.06 60.96 59.93 60.70 737,330 +0.62(+1.04%)
Dec 16, 2014 60.99 61.46 59.91 60.07 826,070 -1.19(-1.95%)
Dec 15, 2014 62.74 63.64 61.20 61.26 540,597 -0.97(-1.55%)
Dec 12, 2014 62.35 62.92 62.02 62.23 520,824 -0.64(-1.02%)
Dec 11, 2014 63.22 64.10 62.69 62.87 417,772 +0.03(+0.05%)
Dec 10, 2014 64.41 64.63 62.67 62.84 640,737 -1.79(-2.77%)
Dec 09, 2014 63.43 64.68 63.06 64.63 479,328 +0.35(+0.54%)
Dec 08, 2014 65.78 66.00 63.48 64.28 758,582 -1.69(-2.56%)
Dec 05, 2014 65.43 66.34 65.41 65.97 566,937 +0.53(+0.81%)
Dec 04, 2014 65.09 65.80 64.94 65.44 463,579 +0.48(+0.74%)
Dec 03, 2014 64.48 65.08 64.33 64.96 669,203 +0.38(+0.59%)
Dec 02, 2014 64.48 64.66 64.07 64.58 895,228 +0.28(+0.44%)
Dec 01, 2014 65.29 65.40 64.11 64.30 637,683 -0.98(-1.50%)
Nov 28, 2014 65.64 65.69 65.04 65.28 323,321 -0.16(-0.24%)
Nov 26, 2014 65.60 65.44 65.44 65.44 536,000 -0.29(-0.44%)
Nov 25, 2014 66.05 66.09 65.53 65.73 492,752 -0.14(-0.21%)
Nov 24, 2014 65.01 65.99 64.64 65.87 543,092 +0.88(+1.35%)
Nov 21, 2014 65.47 66.03 64.95 64.99 822,941 -0.09(-0.14%)
Nov 20, 2014 63.82 65.19 63.82 65.08 531,412 +0.90(+1.40%)
Nov 19, 2014 64.58 64.58 63.80 64.18 416,089 -0.38(-0.59%)
Nov 18, 2014 64.80 64.89 64.09 64.56 599,688 -0.31(-0.48%)
Nov 17, 2014 65.60 65.62 64.56 64.87 672,224 -0.69(-1.05%)
Nov 14, 2014 65.04 65.72 64.83 65.56 427,999 +0.75(+1.16%)
Nov 13, 2014 65.75 65.94 64.69 64.81 597,539 -0.61(-0.93%)
Nov 12, 2014 65.26 65.91 64.88 65.42 664,060 -0.33(-0.50%)
Nov 11, 2014 65.80 65.86 65.36 65.75 425,411 -0.16(-0.24%)
Nov 10, 2014 65.63 66.16 65.31 65.91 709,941 +0.21(+0.32%)
Nov 07, 2014 65.75 66.72 65.65 65.70 948,619 -0.16(-0.24%)
Nov 06, 2014 65.94 66.34 65.36 65.86 875,353 +0.05(+0.08%)
Nov 05, 2014 67.82 67.94 65.10 65.81 2,958,636 -1.95(-2.88%)
Nov 04, 2014 67.33 68.02 67.04 67.76 973,308 -0.12(-0.18%)
Nov 03, 2014 67.89 68.05 67.42 67.88 971,358 +0.19(+0.28%)
Oct 31, 2014 67.91 68.22 67.20 67.69 1,685,738 +0.70(+1.04%)
Oct 30, 2014 65.75 67.82 65.34 66.99 1,990,934 +0.88(+1.33%)
Oct 29, 2014 66.00 68.00 65.07 66.11 3,419,614 +0.95(+1.46%)
Oct 28, 2014 63.42 65.36 63.15 65.16 1,545,903 +2.18(+3.46%)
Oct 27, 2014 62.15 63.04 62.26 62.98 1,175,618 +0.72(+1.16%)
Oct 24, 2014 62.18 62.42 61.87 62.26 660,781 -0.02(-0.03%)
Oct 23, 2014 61.50 62.66 61.01 62.28 631,992 +1.63(+2.69%)
Oct 22, 2014 61.44 62.02 60.10 60.65 613,382 -0.56(-0.91%)
Oct 21, 2014 60.00 61.48 60.00 61.21 664,744 +1.49(+2.49%)
Oct 20, 2014 58.97 60.05 58.50 59.72 615,452 +0.75(+1.27%)
Oct 17, 2014 59.02 59.55 58.31 58.97 688,476 +0.49(+0.84%)
Oct 16, 2014 57.59 58.78 56.87 58.48 1,030,656 -0.43(-0.73%)
Oct 15, 2014 57.39 59.23 56.50 58.91 1,099,553 +0.33(+0.56%)
Oct 14, 2014 58.63 59.94 57.97 58.58 1,232,317 +0.09(+0.15%)
Oct 13, 2014 59.93 60.54 58.33 58.49 1,144,069 -1.74(-2.89%)
Oct 10, 2014 61.69 62.51 59.94 60.23 1,211,855 -1.61(-2.60%)
Oct 09, 2014 63.30 63.30 61.44 61.84 903,243 -1.58(-2.49%)
Oct 08, 2014 61.99 63.51 61.13 63.42 784,383 +1.72(+2.79%)
Oct 07, 2014 62.80 63.19 61.69 61.70 678,564 -1.27(-2.02%)
Oct 06, 2014 63.29 63.91 62.84 62.97 696,483 -0.19(-0.30%)
Oct 03, 2014 63.87 64.31 62.98 63.16 1,632,315 -0.22(-0.35%)
Oct 02, 2014 63.86 64.21 62.75 63.38 2,144,720 -0.67(-1.05%)
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.