Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

48.62 +0.52 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.240 3.257 3.184 3.242 19,340,818 +0.02(+0.75%)
Jun 29, 2009 3.216 3.258 3.184 3.218 14,542,672 +0.00(+0.00%)
Jun 26, 2009 3.186 3.242 3.186 3.218 18,651,712 +0.01(+0.25%)
Jun 25, 2009 3.236 3.239 3.206 3.210 18,231,782 -0.01(-0.44%)
Jun 24, 2009 3.204 3.238 3.198 3.224 13,070,195 +0.02(+0.76%)
Jun 23, 2009 3.228 3.242 3.185 3.200 14,675,086 -0.02(-0.75%)
Jun 22, 2009 3.275 3.309 3.214 3.224 20,767,968 -0.10(-2.98%)
Jun 19, 2009 3.285 3.354 3.279 3.323 12,481,142 +0.03(+0.92%)
Jun 18, 2009 3.281 3.321 3.263 3.293 7,330,885 -0.01(-0.18%)
Jun 17, 2009 3.315 3.335 3.251 3.299 14,087,444 +0.01(+0.43%)
Jun 16, 2009 3.289 3.344 3.218 3.285 11,785,078 -0.01(-0.18%)
Jun 15, 2009 3.281 3.297 3.236 3.291 13,880,875 -0.02(-0.73%)
Jun 12, 2009 3.329 3.356 3.000 3.315 14,309,056 -0.03(-0.85%)
Jun 11, 2009 3.386 3.414 3.337 3.344 10,763,052 -0.04(-1.14%)
Jun 10, 2009 3.339 3.416 3.305 3.382 18,970,648 +0.05(+1.52%)
Jun 09, 2009 3.283 3.346 3.257 3.331 7,363,466 +0.06(+1.73%)
Jun 08, 2009 3.295 3.327 3.261 3.275 13,721,711 -0.02(-0.61%)
Jun 05, 2009 3.299 3.321 3.230 3.295 12,639,767 +0.04(+1.18%)
Jun 04, 2009 3.220 3.275 3.212 3.257 11,004,919 +0.03(+0.94%)
Jun 03, 2009 3.305 3.362 3.215 3.226 18,198,188 -0.08(-2.50%)
Jun 02, 2009 3.346 3.380 3.309 3.309 9,831,451 -0.04(-1.15%)
Jun 01, 2009 3.287 3.363 3.265 3.348 12,514,114 +0.07(+2.28%)
May 29, 2009 3.257 3.285 3.238 3.273 15,020,050 +0.01(+0.37%)
May 28, 2009 3.273 3.321 3.228 3.261 8,990,780 +0.02(+0.69%)
May 27, 2009 3.212 3.313 3.212 3.238 10,913,707 -0.00(-0.06%)
May 26, 2009 3.081 3.253 3.075 3.240 11,275,718 +0.12(+3.68%)
May 22, 2009 3.121 3.180 3.109 3.125 7,384,983 +0.02(+0.52%)
May 21, 2009 3.115 3.190 3.095 3.109 8,798,397 -0.03(-1.09%)
May 20, 2009 3.093 3.184 3.065 3.143 9,094,837 +0.05(+1.63%)
May 19, 2009 3.057 3.133 3.028 3.093 8,919,858 +0.01(+0.26%)
May 18, 2009 3.004 3.089 3.002 3.085 6,366,026 +0.06(+2.14%)
May 15, 2009 3.051 3.051 3.008 3.020 7,101,091 -0.04(-1.32%)
May 14, 2009 3.063 3.103 3.051 3.061 6,218,148 +0.00(+0.00%)
May 13, 2009 3.141 3.170 3.053 3.061 11,053,052 -0.10(-3.19%)
May 12, 2009 3.218 3.218 3.127 3.162 10,833,831 -0.04(-1.26%)
May 11, 2009 3.139 3.234 3.131 3.202 8,187,748 +0.01(+0.38%)
May 08, 2009 3.220 3.263 3.184 3.190 7,216,949 -0.01(-0.44%)
May 07, 2009 3.238 3.247 3.184 3.204 8,145,480 -0.02(-0.69%)
May 06, 2009 3.249 3.273 3.173 3.226 15,468,620 -0.01(-0.37%)
May 05, 2009 3.242 3.273 3.228 3.238 11,603,119 +0.00(+0.00%)
May 04, 2009 3.221 3.285 3.200 3.238 8,978,014 +0.00(+0.00%)
May 01, 2009 3.245 3.248 3.226 3.238 8,395,139 +0.00(+0.06%)
Apr 30, 2009 3.386 3.400 3.234 3.236 12,958,565 -0.13(-3.78%)
Apr 29, 2009 3.218 3.465 3.218 3.364 15,646,173 +0.14(+4.32%)
Apr 28, 2009 3.212 3.283 3.200 3.224 8,091,442 +0.01(+0.25%)
Apr 27, 2009 3.240 3.287 3.202 3.216 10,817,144 -0.09(-2.81%)
Apr 24, 2009 3.251 3.350 3.228 3.309 6,144,558 +0.05(+1.55%)
Apr 23, 2009 3.253 3.267 3.166 3.259 8,029,361 -0.00(-0.12%)
Apr 22, 2009 3.265 3.325 3.232 3.263 7,351,195 -0.03(-0.92%)
Apr 21, 2009 3.265 3.325 3.232 3.293 9,198,626 +0.02(+0.68%)
Apr 20, 2009 3.311 3.350 3.259 3.271 11,890,119 -0.10(-3.00%)
Apr 17, 2009 3.378 3.404 3.315 3.372 9,978,062 -0.02(-0.71%)
Apr 16, 2009 3.335 3.424 3.305 3.396 6,200,818 +0.10(+3.13%)
Apr 15, 2009 3.285 3.323 3.245 3.293 3,325,065 -0.03(-0.79%)
Apr 14, 2009 3.323 3.360 3.283 3.319 4,992,805 -0.03(-1.02%)
Apr 13, 2009 3.299 3.368 3.291 3.354 4,094,205 +0.02(+0.55%)
Apr 09, 2009 3.281 3.341 3.251 3.335 5,862,458 +0.09(+2.74%)
Apr 08, 2009 3.236 3.259 3.202 3.247 4,307,581 +0.05(+1.45%)
Apr 07, 2009 3.234 3.251 3.180 3.200 4,786,454 -0.06(-1.86%)
Apr 06, 2009 3.166 3.267 3.156 3.261 7,762,215 +0.05(+1.45%)
Apr 03, 2009 3.204 3.226 3.172 3.214 4,657,509 +0.02(+0.57%)
Apr 02, 2009 3.180 3.242 3.127 3.196 9,040,368 +0.03(+1.09%)
Apr 01, 2009 3.057 3.174 3.053 3.162 6,778,972 +0.08(+2.76%)
Mar 31, 2009 3.083 3.101 3.026 3.077 10,959,073 -0.00(-0.07%)
Mar 30, 2009 3.071 3.109 3.026 3.079 8,894,341 -0.13(-3.91%)
Mar 26, 2009 3.143 3.232 3.105 3.204 13,980,021 +0.20(+6.59%)
Mar 25, 2009 2.976 3.026 2.943 3.006 7,865,673 +0.03(+1.16%)
Mar 24, 2009 2.994 3.004 2.939 2.972 7,815,431 -0.04(-1.28%)
Mar 23, 2009 2.984 3.040 2.978 3.010 12,961,243 +0.04(+1.22%)
Mar 20, 2009 3.053 3.053 2.929 2.974 16,577,397 -0.07(-2.39%)
Mar 19, 2009 3.024 3.057 2.998 3.047 9,670,990 +0.04(+1.21%)
Mar 18, 2009 3.030 3.053 2.968 3.010 12,290,319 -0.01(-0.47%)
Mar 17, 2009 2.950 3.028 2.925 3.024 6,957,871 +0.10(+3.38%)
Mar 16, 2009 2.885 2.988 2.885 2.925 7,302,592 -0.02(-0.75%)
Mar 13, 2009 2.881 2.952 2.847 2.948 9,194,122 +0.06(+2.24%)
Mar 12, 2009 2.780 2.901 2.780 2.883 9,369,452 +0.06(+2.07%)
Mar 11, 2009 2.842 2.867 2.800 2.824 9,157,032 -0.02(-0.64%)
Mar 10, 2009 2.737 2.845 2.673 2.842 13,269,166 +0.12(+4.53%)
Mar 09, 2009 2.830 2.873 2.691 2.719 17,775,174 -0.13(-4.61%)
Mar 06, 2009 2.887 2.921 2.796 2.851 21,236,664 -0.03(-0.98%)
Mar 05, 2009 2.907 2.935 2.861 2.879 8,880,971 -0.05(-1.79%)
Mar 04, 2009 2.948 2.990 2.917 2.931 9,398,132 -0.06(-1.96%)
Mar 02, 2009 3.022 3.049 2.978 2.990 8,664,181 -0.03(-0.87%)
Feb 27, 2009 2.980 3.063 2.980 3.016 9,302,916 +0.01(+0.20%)
Feb 26, 2009 3.067 3.121 2.998 3.010 8,040,637 -0.04(-1.46%)
Feb 25, 2009 3.154 3.154 3.004 3.055 11,025,520 -0.06(-2.07%)
Feb 24, 2009 3.022 3.150 2.980 3.119 10,415,277 +0.11(+3.49%)
Feb 23, 2009 3.040 3.083 3.014 3.014 11,409,821 -0.03(-0.86%)
Feb 20, 2009 2.939 3.093 2.883 3.040 21,336,766 +0.12(+3.94%)
Feb 19, 2009 2.990 3.028 2.903 2.925 10,386,251 -0.06(-2.16%)
Feb 18, 2009 2.992 3.012 2.927 2.990 10,658,411 +0.00(+0.14%)
Feb 17, 2009 3.014 3.036 2.933 2.986 12,394,826 -0.05(-1.79%)
Feb 13, 2009 3.038 3.065 3.010 3.040 10,710,281 -0.01(-0.33%)
Feb 12, 2009 2.986 3.073 2.970 3.051 18,988,938 +0.16(+5.37%)
Feb 11, 2009 2.903 3.004 2.871 2.895 11,544,676 -0.04(-1.24%)
Feb 10, 2009 3.004 3.038 2.907 2.931 17,181,042 -0.09(-3.14%)
Feb 09, 2009 2.980 3.038 2.923 3.026 13,307,454 +0.04(+1.28%)
Feb 06, 2009 2.881 3.059 2.881 2.988 16,353,390 +0.13(+4.38%)
Feb 05, 2009 2.871 2.899 2.826 2.863 13,114,576 +0.01(+0.28%)
Feb 04, 2009 2.972 3.016 2.840 2.855 21,090,928 -0.12(-4.07%)
Feb 03, 2009 3.049 3.095 2.919 2.976 16,241,363 -0.04(-1.21%)
Feb 02, 2009 2.962 3.030 2.925 3.012 6,416,703 +0.04(+1.43%)
Jan 30, 2009 3.051 3.077 2.954 2.970 8,190,812 -0.05(-1.74%)
Jan 29, 2009 3.051 3.103 3.008 3.022 6,843,647 -0.03(-0.93%)
Jan 28, 2009 3.067 3.069 3.000 3.051 12,376,586 +0.02(+0.53%)
Jan 27, 2009 2.996 3.042 2.988 3.034 10,517,205 +0.03(+0.87%)
Jan 26, 2009 3.028 3.055 2.976 3.008 9,649,805 -0.02(-0.73%)
Jan 23, 2009 2.974 3.051 2.974 3.030 11,469,026 +0.02(+0.67%)
Jan 22, 2009 2.992 3.055 2.972 3.010 7,548,409 -0.02(-0.67%)
Jan 21, 2009 2.996 3.036 2.956 3.030 9,735,685 +0.05(+1.56%)
Jan 20, 2009 3.053 3.111 2.980 2.984 11,167,949 -0.07(-2.44%)
Jan 16, 2009 3.073 3.129 3.018 3.059 14,173,894 +0.01(+0.33%)
Jan 15, 2009 2.941 3.075 2.939 3.049 13,398,126 +0.05(+1.62%)
Jan 14, 2009 2.962 3.018 2.937 3.000 7,569,644 +0.02(+0.54%)
Jan 13, 2009 2.962 3.026 2.939 2.984 8,349,748 -0.02(-0.61%)
Jan 12, 2009 3.022 3.061 2.962 3.002 8,887,094 -0.02(-0.80%)
Jan 09, 2009 3.103 3.168 3.010 3.026 10,980,541 -0.14(-4.34%)
Jan 08, 2009 3.164 3.164 3.097 3.164 8,062,327 -0.01(-0.19%)
Jan 07, 2009 3.275 3.301 3.150 3.170 10,320,303 -0.13(-4.04%)
Jan 06, 2009 3.279 3.337 3.259 3.303 10,423,959 +0.05(+1.49%)
Jan 05, 2009 3.228 3.295 3.200 3.255 7,671,666 +0.00(+0.12%)
Jan 02, 2009 3.182 3.259 3.125 3.251 4,893,980 +0.07(+2.29%)
Dec 31, 2008 3.170 3.208 3.133 3.178 6,139,415 -0.01(-0.25%)
Dec 30, 2008 3.040 3.188 3.032 3.186 6,462,099 +0.10(+3.34%)
Dec 29, 2008 3.125 3.125 3.045 3.083 3,216,583 -0.04(-1.23%)
Dec 26, 2008 3.186 3.208 3.097 3.121 5,127,423 -0.07(-2.09%)
Dec 24, 2008 3.224 3.224 3.166 3.188 1,696,093 -0.03(-0.82%)
Dec 23, 2008 3.247 3.273 3.184 3.214 3,047,727 -0.04(-1.24%)
Dec 22, 2008 3.287 3.287 3.186 3.255 10,198,788 -0.05(-1.47%)
Dec 19, 2008 3.293 3.351 3.146 3.303 9,405,151 +0.04(+1.11%)
Dec 18, 2008 3.261 3.335 3.230 3.267 12,748,234 -0.02(-0.68%)
Dec 17, 2008 3.378 3.382 3.285 3.289 8,677,946 -0.09(-2.63%)
Dec 16, 2008 3.317 3.396 3.307 3.378 10,146,186 +0.08(+2.33%)
Dec 15, 2008 3.335 3.350 3.273 3.301 7,630,196 -0.04(-1.15%)
Dec 12, 2008 3.245 3.352 3.232 3.339 8,761,352 +0.07(+2.10%)
Dec 11, 2008 3.337 3.374 3.240 3.271 9,871,273 -0.10(-3.00%)
Dec 10, 2008 3.434 3.461 3.352 3.372 7,776,173 -0.05(-1.53%)
Dec 09, 2008 3.137 3.485 3.133 3.424 29,684,588 +0.32(+10.14%)
Dec 08, 2008 3.099 3.141 3.026 3.109 9,489,680 +0.05(+1.52%)
Dec 05, 2008 2.855 3.067 2.812 3.063 10,489,966 +0.20(+7.14%)
Dec 04, 2008 2.901 2.984 2.800 2.859 8,850,698 -0.16(-5.29%)
Dec 03, 2008 2.919 3.018 2.863 3.018 11,294,602 +0.11(+3.82%)
Dec 02, 2008 2.859 2.909 2.820 2.907 7,571,743 +0.09(+3.08%)
Dec 01, 2008 2.927 2.966 2.820 2.820 6,823,521 -0.17(-5.61%)
Nov 28, 2008 3.006 3.010 2.960 2.988 2,444,022 -0.04(-1.47%)
Nov 26, 2008 2.968 3.077 2.962 3.032 10,981,357 +0.00(+0.00%)
Nov 25, 2008 3.024 3.051 2.941 3.032 8,387,867 +0.00(+0.00%)
Nov 24, 2008 3.024 3.042 2.911 3.032 11,892,579 +0.02(+0.54%)
Nov 21, 2008 2.879 3.032 2.739 3.016 16,509,178 +0.14(+4.85%)
Nov 20, 2008 2.923 3.030 2.830 2.877 13,807,810 -0.05(-1.73%)
Nov 19, 2008 3.101 3.150 2.915 2.927 12,779,121 -0.18(-5.85%)
Nov 18, 2008 3.115 3.168 2.939 3.109 13,625,614 -0.00(-0.13%)
Nov 17, 2008 3.113 3.188 3.071 3.113 9,300,807 -0.10(-3.20%)
Nov 14, 2008 3.184 3.325 3.162 3.216 9,663,813 -0.09(-2.75%)
Nov 13, 2008 3.164 3.309 3.085 3.307 15,899,627 +0.14(+4.33%)
Nov 12, 2008 3.192 3.253 3.154 3.170 8,247,696 -0.05(-1.69%)
Nov 11, 2008 3.192 3.259 3.164 3.224 7,003,390 +0.00(+0.00%)
Nov 10, 2008 3.434 3.445 3.182 3.224 6,871,629 -0.14(-4.09%)
Nov 07, 2008 3.416 3.481 3.319 3.362 8,523,653 -0.05(-1.48%)
Nov 06, 2008 3.402 3.517 3.394 3.412 11,031,772 -0.05(-1.46%)
Nov 05, 2008 3.485 3.651 3.451 3.463 18,123,944 +0.11(+3.25%)
Nov 04, 2008 3.412 3.412 3.293 3.354 13,717,078 +0.01(+0.18%)
Nov 03, 2008 3.350 3.426 3.309 3.348 7,417,320 -0.04(-1.13%)
Oct 31, 2008 3.321 3.471 3.305 3.386 11,900,232 +0.04(+1.09%)
Oct 30, 2008 3.451 3.501 3.317 3.350 10,931,363 -0.07(-2.01%)
Oct 29, 2008 3.392 3.509 3.265 3.418 14,745,474 +0.01(+0.42%)
Oct 28, 2008 3.267 3.404 3.176 3.404 11,827,988 +0.23(+7.26%)
Oct 27, 2008 3.160 3.305 3.160 3.174 7,523,521 -0.06(-1.94%)
Oct 24, 2008 3.117 3.273 3.047 3.236 10,826,015 -0.00(-0.12%)
Oct 23, 2008 3.269 3.271 3.111 3.240 12,542,155 -0.02(-0.68%)
Oct 22, 2008 3.192 3.281 3.182 3.263 14,049,934 -0.01(-0.19%)
Oct 21, 2008 3.198 3.378 3.190 3.269 12,753,065 +0.02(+0.56%)
Oct 20, 2008 3.117 3.261 3.091 3.251 6,325,808 +0.16(+5.30%)
Oct 17, 2008 2.978 3.141 2.909 3.087 11,398,129 +0.03(+0.99%)
Oct 16, 2008 2.960 3.097 2.796 3.057 15,423,833 +0.13(+4.27%)
Oct 15, 2008 3.016 3.121 2.931 2.931 10,110,447 -0.14(-4.48%)
Oct 14, 2008 3.137 3.236 3.018 3.069 16,556,692 -0.05(-1.68%)
Oct 13, 2008 3.198 3.204 3.067 3.121 17,618,202 +0.04(+1.31%)
Oct 10, 2008 2.901 3.188 2.893 3.081 19,311,548 +0.06(+2.14%)
Oct 09, 2008 3.061 3.146 2.941 3.016 12,675,763 +0.03(+1.01%)
Oct 08, 2008 3.103 3.204 2.681 2.986 19,828,596 -0.14(-4.52%)
Oct 07, 2008 3.434 3.434 3.081 3.127 11,481,218 -0.10(-3.01%)
Oct 06, 2008 3.150 3.236 3.049 3.224 18,802,932 -0.02(-0.62%)
Oct 03, 2008 3.434 3.465 3.214 3.245 16,223,341 -0.20(-5.86%)
Oct 02, 2008 3.449 3.517 3.414 3.447 8,408,662 -0.07(-2.07%)
Oct 01, 2008 3.445 3.523 3.428 3.519 11,848,486 +0.02(+0.69%)
Sep 30, 2008 3.135 3.515 3.133 3.495 17,922,106 +0.49(+16.42%)
Sep 29, 2008 3.350 3.434 3.002 3.002 16,887,216 -0.43(-12.59%)
Sep 26, 2008 3.388 3.442 3.327 3.434 11,623,562 +0.00(+0.06%)
Sep 25, 2008 3.463 3.566 3.422 3.432 9,912,516 +0.00(+0.00%)
Sep 24, 2008 3.414 3.507 3.394 3.432 9,554,415 +0.08(+2.35%)
Sep 23, 2008 3.604 3.604 3.333 3.354 11,058,492 -0.06(-1.89%)
Sep 22, 2008 3.422 3.499 3.277 3.418 10,936,328 -0.04(-1.11%)
Sep 19, 2008 3.527 3.618 3.356 3.457 8,730,712 +0.03(+0.94%)
Sep 18, 2008 3.339 3.475 3.337 3.424 19,655,602 +0.05(+1.44%)
Sep 17, 2008 3.356 3.493 3.315 3.376 18,219,690 +0.05(+1.52%)
Sep 16, 2008 3.289 3.432 3.232 3.325 11,623,246 +0.07(+2.24%)
Sep 15, 2008 3.346 3.434 3.247 3.253 8,416,295 -0.12(-3.59%)
Sep 12, 2008 3.368 3.410 3.259 3.374 15,196,727 +0.00(+0.06%)
Sep 11, 2008 3.416 3.455 3.335 3.372 14,682,635 -0.08(-2.45%)
Sep 10, 2008 3.493 3.556 3.412 3.457 12,202,285 +0.01(+0.41%)
Sep 09, 2008 3.471 3.511 3.388 3.442 10,778,664 -0.00(-0.12%)
Sep 08, 2008 3.541 3.541 3.354 3.447 8,524,212 -0.07(-1.95%)
Sep 05, 2008 3.501 3.541 3.422 3.515 10,658,713 +0.01(+0.40%)
Sep 04, 2008 3.475 3.529 3.313 3.501 13,968,231 +0.08(+2.30%)
Sep 03, 2008 3.287 3.493 3.240 3.422 10,916,256 +0.05(+1.44%)
Sep 02, 2008 3.384 3.469 3.354 3.374 10,509,186 +0.02(+0.60%)
Aug 29, 2008 3.315 3.376 3.315 3.354 7,443,040 -0.06(-1.72%)
Aug 28, 2008 3.503 3.503 3.335 3.412 14,336,068 -0.05(-1.52%)
Aug 27, 2008 3.531 3.537 3.451 3.465 12,077,290 -0.05(-1.49%)
Aug 26, 2008 3.495 3.560 3.333 3.517 12,696,775 +0.04(+1.22%)
Aug 25, 2008 3.485 3.505 3.356 3.475 18,997,720 -0.01(-0.29%)
Aug 22, 2008 3.384 3.548 3.333 3.485 22,116,602 +0.13(+3.73%)
Aug 21, 2008 3.273 3.535 3.253 3.360 29,483,394 +0.50(+17.57%)
Aug 20, 2008 2.955 2.986 2.858 2.858 18,417,204 -0.09(-3.05%)
Aug 19, 2008 2.937 3.030 2.893 2.948 8,329,215 -0.01(-0.18%)
Aug 18, 2008 3.069 3.069 2.944 2.953 3,789,423 -0.19(-6.16%)
Aug 15, 2008 3.394 3.438 3.087 3.147 2,023,541 -0.25(-7.27%)
Aug 14, 2008 3.231 3.429 3.069 3.394 3,535,949 +0.04(+1.32%)
Aug 13, 2008 3.157 3.570 3.129 3.349 2,197,014 +0.14(+4.45%)
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.