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 (%)
Jun 30, 2011 12.42 12.56 12.38 12.50 3,206,806 +0.12(+1.01%)
Jun 29, 2011 12.13 12.40 12.09 12.37 3,496,765 +0.26(+2.14%)
Jun 28, 2011 11.99 12.21 11.99 12.12 2,534,945 +0.15(+1.23%)
Jun 27, 2011 11.92 12.03 11.90 11.97 2,942,180 +0.02(+0.16%)
Jun 24, 2011 11.95 12.02 11.74 11.95 8,840,083 -0.06(-0.46%)
Jun 23, 2011 12.21 12.21 11.92 12.00 3,722,166 -0.27(-2.19%)
Jun 22, 2011 12.11 12.48 12.07 12.27 3,039,203 +0.13(+1.11%)
Jun 21, 2011 11.91 12.31 11.91 12.14 3,262,267 +0.25(+2.12%)
Jun 20, 2011 11.89 11.96 11.75 11.89 2,341,996 +0.05(+0.41%)
Jun 17, 2011 11.56 11.91 11.43 11.84 4,745,170 +0.44(+3.82%)
Jun 16, 2011 11.52 11.54 11.29 11.40 3,344,725 -0.14(-1.25%)
Jun 15, 2011 11.61 11.78 11.51 11.55 2,811,487 -0.06(-0.54%)
Jun 14, 2011 11.62 11.71 11.58 11.61 2,732,807 +0.06(+0.54%)
Jun 13, 2011 11.43 11.58 11.39 11.55 2,506,921 +0.14(+1.23%)
Jun 10, 2011 11.55 11.57 11.32 11.40 2,878,639 -0.15(-1.33%)
Jun 09, 2011 11.65 11.67 11.54 11.56 2,965,974 -0.10(-0.90%)
Jun 08, 2011 11.64 11.82 11.60 11.66 2,926,049 +0.05(+0.45%)
Jun 07, 2011 11.72 11.79 11.60 11.61 3,073,536 -0.08(-0.67%)
Jun 06, 2011 11.80 11.83 11.66 11.69 1,807,793 -0.14(-1.22%)
Jun 03, 2011 11.79 11.98 11.77 11.83 1,918,086 +0.44(+3.85%)
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%)
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.