Iac Holdings Inc (NQ: IAC )

197.66 USD +1.23 (+0.63%)
Official Closing Price Updated: 7:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 60.29 60.05 60.05 60.05 588,100 -0.61(-1.01%)
Dec 30, 2015 60.97 61.31 60.35 60.66 567,694 -0.34(-0.56%)
Dec 29, 2015 60.75 61.22 59.93 61.00 575,436 +0.47(+0.78%)
Dec 28, 2015 61.09 61.26 60.23 60.53 357,019 -1.11(-1.80%)
Dec 24, 2015 61.31 61.64 61.64 61.64 161,600 +0.32(+0.52%)
Dec 23, 2015 61.26 61.46 60.93 61.32 478,305 +0.07(+0.11%)
Dec 22, 2015 60.70 61.32 60.01 61.25 647,124 +0.74(+1.22%)
Dec 21, 2015 60.34 61.47 59.94 60.51 472,430 +0.34(+0.57%)
Dec 18, 2015 61.45 61.64 59.98 60.17 1,250,830 -1.35(-2.19%)
Dec 17, 2015 62.39 63.05 61.38 61.52 716,136 -0.92(-1.47%)
Dec 16, 2015 61.30 62.70 60.56 62.44 1,132,698 +1.37(+2.24%)
Dec 15, 2015 60.25 61.80 60.10 61.07 921,969 +1.06(+1.77%)
Dec 14, 2015 59.88 60.59 59.64 60.01 1,040,655 +0.34(+0.57%)
Dec 11, 2015 58.86 60.33 58.30 59.67 1,478,565 +0.27(+0.45%)
Dec 10, 2015 59.32 60.19 59.27 59.40 682,388 +0.01(+0.02%)
Dec 09, 2015 60.30 60.92 59.28 59.39 991,157 -1.05(-1.74%)
Dec 08, 2015 60.25 61.22 59.91 60.44 772,442 -0.23(-0.38%)
Dec 07, 2015 61.71 62.49 60.29 60.67 1,127,542 -0.66(-1.08%)
Dec 04, 2015 60.86 61.95 60.86 61.33 693,189 +0.49(+0.81%)
Dec 03, 2015 62.94 63.23 60.23 60.84 1,160,140 -1.82(-2.90%)
Dec 02, 2015 62.55 63.46 62.44 62.66 804,997 +0.20(+0.32%)
Dec 01, 2015 62.81 63.38 62.23 62.46 566,898 -0.33(-0.53%)
Nov 30, 2015 63.05 63.57 62.34 62.79 866,131 -0.14(-0.22%)
Nov 27, 2015 63.17 63.71 62.53 62.93 268,606 -0.26(-0.41%)
Nov 25, 2015 63.51 63.19 63.19 63.19 643,200 -0.04(-0.06%)
Nov 24, 2015 62.94 63.41 62.57 63.23 942,283 +0.25(+0.40%)
Nov 23, 2015 63.86 64.93 62.87 62.98 1,245,600 -0.96(-1.50%)
Nov 20, 2015 62.50 64.75 62.25 63.94 2,522,278 +1.68(+2.70%)
Nov 19, 2015 62.41 62.98 60.58 62.26 4,442,096 +0.06(+0.10%)
Nov 18, 2015 62.88 63.18 60.61 62.20 2,831,833 -0.31(-0.50%)
Nov 17, 2015 64.88 65.15 61.88 62.51 1,732,380 -2.23(-3.44%)
Nov 16, 2015 65.00 65.40 63.80 64.74 1,687,761 -0.26(-0.40%)
Nov 13, 2015 65.10 66.09 64.84 65.00 1,444,390 -0.24(-0.37%)
Nov 12, 2015 64.65 66.19 64.07 65.24 1,906,597 -0.07(-0.11%)
Nov 11, 2015 66.07 66.40 65.22 65.31 541,004 -0.70(-1.06%)
Nov 10, 2015 65.85 66.40 65.00 66.01 520,549 -0.27(-0.41%)
Nov 09, 2015 66.23 66.96 65.19 66.28 1,525,760 -0.12(-0.18%)
Nov 06, 2015 64.87 66.46 64.68 66.40 562,846 +1.52(+2.34%)
Nov 05, 2015 66.20 66.30 64.78 64.88 824,946 -1.02(-1.55%)
Nov 04, 2015 66.36 66.71 65.69 65.90 983,318 -0.21(-0.32%)
Nov 03, 2015 66.00 66.85 66.00 66.11 798,452 -0.37(-0.56%)
Nov 02, 2015 67.34 67.36 66.31 66.48 880,940 -0.53(-0.79%)
Oct 30, 2015 67.17 67.38 66.19 67.01 982,668 -0.11(-0.16%)
Oct 29, 2015 66.27 67.41 65.55 67.12 1,433,178 +1.25(+1.90%)
Oct 28, 2015 64.40 67.30 63.93 65.87 2,019,020 +1.30(+2.01%)
Oct 27, 2015 63.15 65.48 61.27 64.57 4,160,568 -3.00(-4.44%)
Oct 26, 2015 69.13 69.41 67.42 67.57 1,873,647 -1.13(-1.64%)
Oct 23, 2015 68.35 69.00 67.72 68.70 1,096,648 +1.05(+1.55%)
Oct 22, 2015 67.61 69.15 67.38 67.65 1,037,458 +0.30(+0.45%)
Oct 21, 2015 69.11 69.72 67.16 67.35 957,529 -1.66(-2.41%)
Oct 20, 2015 70.51 70.82 68.21 69.01 1,094,272 -1.49(-2.11%)
Oct 19, 2015 71.75 72.94 70.16 70.50 1,212,632 -0.87(-1.22%)
Oct 16, 2015 70.66 71.53 70.20 71.37 882,956 +0.60(+0.85%)
Oct 15, 2015 71.06 71.75 70.25 70.77 1,373,169 +0.22(+0.31%)
Oct 14, 2015 72.28 72.83 70.38 70.55 833,640 -1.71(-2.37%)
Oct 13, 2015 71.49 73.15 71.26 72.26 1,433,878 +0.82(+1.15%)
Oct 12, 2015 71.35 71.80 70.84 71.44 582,716 +0.24(+0.34%)
Oct 09, 2015 72.28 72.29 70.85 71.20 866,014 -1.09(-1.51%)
Oct 08, 2015 71.57 72.46 70.59 72.29 716,553 +0.93(+1.30%)
Oct 07, 2015 69.93 72.08 69.93 71.36 1,005,682 +1.29(+1.84%)
Oct 06, 2015 68.61 70.15 68.61 70.07 880,803 +1.23(+1.79%)
Oct 05, 2015 67.97 69.22 67.85 68.84 994,828 +1.26(+1.86%)
Oct 02, 2015 64.53 67.62 63.88 67.58 1,169,176 +2.36(+3.62%)
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.