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 (%)
May 24, 2011 11.55 11.60 11.35 11.39 1,919,820 -0.15(-1.28%)
May 23, 2011 11.58 11.71 11.50 11.54 3,931,386 -0.23(-1.97%)
May 20, 2011 11.45 11.82 11.45 11.77 4,684,371 +0.30(+2.60%)
May 19, 2011 11.33 11.55 11.30 11.48 1,980,598 +0.17(+1.54%)
May 18, 2011 11.20 11.34 11.20 11.30 1,708,578 +0.10(+0.94%)
May 17, 2011 11.20 11.28 11.10 11.20 1,254,018 +0.01(+0.06%)
May 16, 2011 11.31 11.41 11.18 11.19 2,707,719 -0.14(-1.27%)
May 13, 2011 11.61 11.61 11.19 11.34 6,115,164 -0.31(-2.67%)
May 12, 2011 11.59 11.71 11.54 11.65 1,404,055 +0.02(+0.17%)
May 11, 2011 11.78 11.78 11.54 11.63 2,380,696 -0.13(-1.09%)
May 10, 2011 11.62 11.86 11.58 11.76 2,302,896 +0.21(+1.84%)
May 09, 2011 11.61 11.66 11.53 11.54 1,601,746 -0.06(-0.54%)
May 06, 2011 11.66 11.80 11.56 11.60 2,393,257 +0.04(+0.37%)
May 05, 2011 11.49 11.68 11.49 11.56 1,398,799 +0.04(+0.31%)
May 04, 2011 11.75 11.82 11.48 11.53 3,326,844 -0.21(-1.79%)
May 03, 2011 11.90 11.98 11.70 11.74 3,695,639 -0.20(-1.67%)
May 02, 2011 11.94 12.09 11.80 11.94 5,173,653 +0.11(+0.94%)
Apr 29, 2011 11.49 12.08 11.46 11.82 8,823,833 +0.36(+3.17%)
Apr 28, 2011 11.30 11.49 11.22 11.46 4,998,946 +0.16(+1.45%)
Apr 27, 2011 11.19 11.44 11.14 11.30 5,359,214 +0.25(+2.25%)
Apr 26, 2011 10.81 11.32 10.81 11.05 8,279,018 +0.61(+5.83%)
Apr 25, 2011 10.53 10.62 10.41 10.44 1,653,863 -0.07(-0.62%)
Apr 21, 2011 10.55 10.57 10.47 10.50 1,133,598 +0.06(+0.60%)
Apr 20, 2011 10.47 10.50 10.33 10.44 2,093,513 +0.08(+0.76%)
Apr 19, 2011 10.46 10.47 10.35 10.36 2,433,531 -0.03(-0.31%)
Apr 18, 2011 10.17 10.46 10.15 10.40 4,461,713 +0.17(+1.63%)
Apr 15, 2011 9.990 10.27 9.948 10.23 3,224,391 +0.23(+2.33%)
Apr 14, 2011 9.938 10.04 9.859 9.997 4,375,658 +0.02(+0.16%)
Apr 13, 2011 10.03 10.09 9.895 9.980 2,061,156 +0.00(+0.03%)
Apr 12, 2011 10.02 10.08 9.925 9.977 1,095,469 -0.08(-0.81%)
Apr 11, 2011 10.14 10.23 9.971 10.06 1,248,750 -0.08(-0.81%)
Apr 08, 2011 10.21 10.22 10.03 10.14 1,496,658 +0.00(+0.03%)
Apr 07, 2011 10.27 10.30 10.09 10.14 1,301,278 -0.13(-1.24%)
Apr 06, 2011 10.22 10.28 10.17 10.27 2,818,307 +0.11(+1.10%)
Apr 05, 2011 10.16 10.20 10.08 10.15 2,313,716 +0.01(+0.13%)
Apr 04, 2011 10.14 10.20 10.07 10.14 735,534 +0.00(+0.00%)
Apr 01, 2011 10.23 10.23 10.07 10.14 2,088,013 +0.02(+0.20%)
Mar 31, 2011 10.11 10.18 10.11 10.12 1,072,690 +0.00(+0.02%)
Mar 30, 2011 10.07 10.19 10.07 10.12 2,152,242 +0.06(+0.55%)
Mar 29, 2011 9.898 10.11 9.830 10.06 2,786,619 +0.17(+1.72%)
Mar 28, 2011 9.948 9.964 9.885 9.892 2,310,143 -0.07(-0.66%)
Mar 25, 2011 9.856 10.05 9.810 9.957 2,554,057 +0.13(+1.37%)
Mar 24, 2011 9.797 9.840 9.748 9.823 3,314,127 +0.10(+1.08%)
Mar 23, 2011 9.571 9.748 9.496 9.718 2,528,464 +0.11(+1.15%)
Mar 22, 2011 9.663 9.679 9.561 9.608 1,688,376 -0.05(-0.53%)
Mar 21, 2011 9.637 9.705 9.588 9.659 1,983,478 +0.11(+1.17%)
Mar 18, 2011 9.525 9.597 9.473 9.548 1,982,852 +0.11(+1.21%)
Mar 17, 2011 9.604 9.604 9.365 9.434 3,727,504 -0.04(-0.45%)
Mar 16, 2011 9.650 9.725 9.378 9.476 5,315,639 -0.23(-2.39%)
Mar 15, 2011 9.614 9.777 9.587 9.709 4,110,537 -0.10(-1.03%)
Mar 14, 2011 9.794 9.833 9.650 9.810 2,844,801 -0.06(-0.60%)
Mar 11, 2011 9.800 9.885 9.741 9.869 1,377,918 +0.01(+0.13%)
Mar 10, 2011 9.957 9.967 9.807 9.856 2,617,033 -0.16(-1.63%)
Mar 09, 2011 9.971 10.03 9.915 10.02 1,927,770 -0.01(-0.07%)
Mar 08, 2011 10.10 10.13 10.02 10.03 3,589,757 -0.08(-0.78%)
Mar 07, 2011 10.32 10.32 9.974 10.10 3,694,399 -0.21(-2.03%)
Mar 04, 2011 10.35 10.43 10.25 10.31 3,235,703 -0.08(-0.72%)
Mar 03, 2011 10.29 10.43 10.24 10.39 2,728,342 +0.18(+1.80%)
Mar 02, 2011 9.921 10.22 9.869 10.21 3,123,490 +0.21(+2.10%)
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.