Iac Holdings Inc (NQ: IAC )

201.25 USD -2.27 (-1.12%)
Streaming Delayed Price Updated: 1:42 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 64.79 64.79 64.79 0 -0.88(-1.34%)
Dec 29, 2016 65.43 65.92 65.43 65.67 236,781 +0.01(+0.02%)
Dec 28, 2016 65.60 66.20 65.32 65.66 296,560 -0.03(-0.05%)
Dec 27, 2016 65.88 66.17 65.60 65.69 373,587 -0.17(-0.26%)
Dec 23, 2016 65.86 65.86 65.86 0 -0.27(-0.41%)
Dec 22, 2016 66.00 66.34 65.46 66.13 830,202 +0.39(+0.59%)
Dec 21, 2016 66.40 66.64 65.65 65.74 326,434 -0.72(-1.08%)
Dec 20, 2016 66.15 66.80 65.69 66.46 338,910 +0.09(+0.14%)
Dec 19, 2016 65.62 67.19 65.62 66.37 358,749 +0.45(+0.68%)
Dec 16, 2016 65.55 66.35 65.55 65.92 709,172 +0.22(+0.33%)
Dec 15, 2016 66.49 66.55 65.69 65.70 534,728 -0.80(-1.20%)
Dec 14, 2016 67.39 68.18 66.44 66.50 432,208 -1.13(-1.67%)
Dec 13, 2016 67.59 68.15 67.06 67.63 310,984 +0.58(+0.87%)
Dec 12, 2016 67.36 68.00 66.62 67.05 407,979 -1.19(-1.74%)
Dec 09, 2016 68.34 68.44 67.53 68.24 370,788 +0.38(+0.56%)
Dec 08, 2016 67.77 68.41 67.05 67.86 424,548 +0.39(+0.58%)
Dec 07, 2016 66.64 68.09 66.56 67.47 385,447 +0.58(+0.87%)
Dec 06, 2016 66.99 67.24 65.76 66.89 511,057 +0.51(+0.77%)
Dec 05, 2016 65.76 66.72 65.76 66.38 350,457 +0.83(+1.27%)
Dec 02, 2016 65.00 66.10 64.50 65.55 567,666 +0.33(+0.51%)
Dec 01, 2016 67.64 67.64 65.13 65.22 717,915 -2.14(-3.18%)
Nov 30, 2016 68.45 68.65 67.16 67.36 907,884 -1.03(-1.51%)
Nov 29, 2016 68.23 68.68 67.03 68.39 245,565 +0.65(+0.96%)
Nov 28, 2016 67.80 68.27 67.67 67.74 457,979 -0.42(-0.62%)
Nov 25, 2016 68.32 68.62 68.02 68.16 108,779 -0.22(-0.32%)
Nov 23, 2016 68.38 68.38 68.38 0 -0.31(-0.45%)
Nov 22, 2016 68.52 68.75 67.63 68.69 352,844 +0.23(+0.34%)
Nov 21, 2016 67.15 68.48 66.94 68.46 480,329 +1.40(+2.09%)
Nov 18, 2016 66.91 67.40 66.25 67.06 506,738 +0.53(+0.80%)
Nov 17, 2016 65.89 66.95 65.89 66.53 291,243 +0.46(+0.70%)
Nov 16, 2016 65.72 66.22 65.16 66.07 335,809 +0.14(+0.21%)
Nov 15, 2016 65.83 66.51 65.57 65.93 572,707 +0.47(+0.72%)
Nov 14, 2016 66.70 67.15 65.21 65.46 599,762 -1.11(-1.67%)
Nov 11, 2016 65.11 66.63 64.94 66.57 417,689 +1.14(+1.74%)
Nov 10, 2016 65.52 66.50 64.53 65.43 541,509 +0.01(+0.02%)
Nov 09, 2016 64.77 66.09 64.20 65.42 464,302 -0.22(-0.34%)
Nov 08, 2016 64.91 65.93 64.27 65.64 419,338 +0.70(+1.08%)
Nov 07, 2016 65.44 65.88 64.72 64.94 723,211 +0.58(+0.90%)
Nov 04, 2016 65.72 66.10 64.29 64.36 1,251,562 -1.03(-1.58%)
Nov 03, 2016 64.00 67.13 60.39 65.39 1,759,687 +3.42(+5.52%)
Nov 02, 2016 64.81 64.81 61.00 61.97 1,622,404 -2.90(-4.47%)
Nov 01, 2016 64.62 65.22 64.21 64.87 754,446 +0.43(+0.67%)
Oct 31, 2016 65.54 65.54 64.39 64.44 723,044 -0.73(-1.12%)
Oct 28, 2016 65.65 66.02 65.06 65.17 376,497 -0.31(-0.47%)
Oct 27, 2016 66.63 66.63 65.26 65.48 616,435 -0.78(-1.18%)
Oct 26, 2016 66.67 67.06 66.14 66.26 544,755 -0.88(-1.31%)
Oct 25, 2016 67.25 67.58 66.89 67.14 423,857 -0.19(-0.28%)
Oct 24, 2016 66.73 67.60 66.08 67.33 399,394 +1.14(+1.72%)
Oct 21, 2016 65.55 66.36 65.50 66.19 731,039 +0.36(+0.55%)
Oct 20, 2016 65.53 66.46 65.23 65.83 579,094 +0.01(+0.02%)
Oct 19, 2016 64.77 66.01 64.52 65.82 473,992 +1.20(+1.86%)
Oct 18, 2016 63.16 64.86 62.71 64.62 839,311 +2.09(+3.34%)
Oct 17, 2016 62.19 62.91 61.53 62.53 615,550 +0.93(+1.51%)
Oct 14, 2016 62.11 62.88 61.35 61.60 386,307 -0.12(-0.19%)
Oct 13, 2016 61.65 61.86 61.21 61.72 314,773 -0.37(-0.60%)
Oct 12, 2016 61.88 62.27 61.44 62.09 431,510 +0.09(+0.15%)
Oct 11, 2016 63.37 63.48 61.49 62.00 410,398 -0.40(-0.64%)
Oct 10, 2016 62.11 62.85 62.11 62.40 423,498 +0.85(+1.38%)
Oct 07, 2016 62.60 62.60 61.15 61.55 492,217 -0.57(-0.92%)
Oct 06, 2016 63.07 63.07 61.73 62.12 314,525 -0.84(-1.33%)
Oct 05, 2016 62.25 63.49 62.25 62.96 411,215 +0.64(+1.03%)
Oct 04, 2016 63.00 63.49 61.99 62.32 527,072 -0.48(-0.76%)
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.