Iac Holdings Inc (NQ: IAC )

204.69 USD +5.48 (+2.75%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 249.77 249.91 242.74 243.59 906,200 -7.35(-2.93%)
Jan 30, 2020 250.22 251.93 248.46 250.94 914,462 -1.39(-0.55%)
Jan 29, 2020 259.62 259.62 252.01 252.33 815,762 -6.79(-2.62%)
Jan 28, 2020 261.02 261.55 258.53 259.12 654,147 -0.26(-0.10%)
Jan 27, 2020 257.77 260.60 255.50 259.38 886,933 -3.98(-1.51%)
Jan 24, 2020 271.35 272.01 262.95 263.36 646,500 -6.52(-2.42%)
Jan 23, 2020 271.64 273.78 269.20 269.88 600,479 -1.94(-0.71%)
Jan 22, 2020 274.68 275.22 271.16 271.82 1,181,783 -0.67(-0.25%)
Jan 21, 2020 274.41 275.63 271.36 272.49 1,884,634 -3.21(-1.16%)
Jan 17, 2020 278.85 278.85 273.64 275.70 917,100 -1.29(-0.47%)
Jan 16, 2020 275.94 277.97 275.00 276.99 674,847 +2.34(+0.85%)
Jan 15, 2020 270.34 276.56 270.34 274.65 752,685 +4.05(+1.50%)
Jan 14, 2020 270.70 273.85 268.65 270.60 823,059 -0.49(-0.18%)
Jan 13, 2020 265.52 275.06 265.52 271.09 1,311,922 +5.92(+2.23%)
Jan 10, 2020 262.07 265.58 259.60 265.17 674,100 +4.99(+1.92%)
Jan 09, 2020 261.13 263.87 258.93 260.18 969,793 +1.32(+0.51%)
Jan 08, 2020 256.01 261.45 256.01 258.86 1,211,225 +3.01(+1.18%)
Jan 07, 2020 254.70 256.78 252.59 255.85 797,294 +1.61(+0.63%)
Jan 06, 2020 252.98 254.35 251.66 254.24 1,012,186 +0.33(+0.13%)
Jan 03, 2020 252.25 254.55 251.81 253.91 652,400 -1.37(-0.54%)
Jan 02, 2020 250.33 255.50 249.95 255.28 1,034,665 +6.17(+2.48%)
Dec 31, 2019 250.07 250.74 247.77 249.11 504,800 -0.96(-0.38%)
Dec 30, 2019 251.75 252.10 248.03 250.07 893,293 -2.43(-0.96%)
Dec 27, 2019 251.54 253.50 248.53 252.50 897,600 +2.64(+1.06%)
Dec 26, 2019 246.58 250.30 246.58 249.86 950,286 +3.29(+1.33%)
Dec 24, 2019 244.86 247.94 244.86 246.57 148,400 +1.22(+0.50%)
Dec 23, 2019 247.81 247.81 243.51 245.35 1,079,043 -0.49(-0.20%)
Dec 20, 2019 240.72 246.99 236.90 245.84 1,475,700 +7.43(+3.12%)
Dec 19, 2019 228.05 242.72 227.01 238.41 2,401,562 +17.20(+7.78%)
Dec 18, 2019 223.94 225.05 221.12 221.21 1,186,118 -2.03(-0.91%)
Dec 17, 2019 227.00 227.38 219.94 223.24 988,006 -2.75(-1.22%)
Dec 16, 2019 225.31 228.15 224.15 225.99 1,415,089 +1.35(+0.60%)
Dec 13, 2019 218.59 224.85 218.12 224.64 750,000 +6.28(+2.88%)
Dec 12, 2019 215.86 219.02 215.86 218.36 824,518 +1.58(+0.73%)
Dec 11, 2019 215.39 217.40 214.47 216.78 351,293 +0.83(+0.38%)
Dec 10, 2019 216.47 218.32 215.03 215.95 902,023 +0.65(+0.30%)
Dec 09, 2019 215.60 217.33 214.18 215.30 653,856 -0.69(-0.32%)
Dec 06, 2019 217.75 218.96 214.42 215.99 843,900 -0.56(-0.26%)
Dec 05, 2019 216.89 218.04 215.50 216.55 811,843 +1.31(+0.61%)
Dec 04, 2019 216.54 219.87 215.05 215.24 829,863 -0.78(-0.36%)
Dec 03, 2019 217.49 217.49 213.84 216.02 712,115 -1.92(-0.88%)
Dec 02, 2019 221.72 222.69 215.23 217.94 469,096 -4.76(-2.14%)
Nov 29, 2019 221.62 224.12 221.00 222.70 303,500 +0.35(+0.16%)
Nov 27, 2019 222.75 222.75 221.09 222.35 1,051,400 +0.47(+0.21%)
Nov 26, 2019 221.39 225.48 220.53 221.88 1,522,026 +0.23(+0.10%)
Nov 25, 2019 222.03 223.56 219.95 221.65 731,476 +0.01(+0.00%)
Nov 22, 2019 221.93 222.68 219.76 221.64 388,500 -0.18(-0.08%)
Nov 21, 2019 223.51 227.71 221.71 221.82 797,251 -2.63(-1.17%)
Nov 20, 2019 225.95 228.25 221.39 224.45 726,818 -2.23(-0.98%)
Nov 19, 2019 225.31 227.47 224.07 226.68 702,768 +2.20(+0.98%)
Nov 18, 2019 221.25 224.56 221.01 224.48 831,742 +2.66(+1.20%)
Nov 15, 2019 220.78 223.07 218.93 221.82 447,700 +1.75(+0.80%)
Nov 14, 2019 217.40 220.21 216.91 220.07 915,372 +1.57(+0.72%)
Nov 13, 2019 218.52 219.68 216.83 218.50 737,833 +0.06(+0.03%)
Nov 12, 2019 218.99 220.92 216.48 218.44 592,281 -1.79(-0.81%)
Nov 11, 2019 219.09 221.30 218.41 220.23 624,309 +0.28(+0.13%)
Nov 08, 2019 220.50 222.84 216.83 219.95 848,400 -0.79(-0.36%)
Nov 07, 2019 223.57 228.61 216.74 220.74 1,930,427 +8.15(+3.83%)
Nov 06, 2019 203.45 215.39 202.51 212.59 2,084,536 -9.46(-4.26%)
Nov 05, 2019 225.50 228.31 221.74 222.05 1,340,847 -3.39(-1.50%)
Nov 04, 2019 229.66 231.32 225.01 225.44 924,871 -4.12(-1.79%)
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.