Iac Holdings Inc (NQ: IAC )

203.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 122.28 122.28 122.28 0 -0.97(-0.79%)
Dec 28, 2017 123.55 123.89 122.60 123.25 645,440 -1.22(-0.98%)
Dec 27, 2017 124.65 124.85 123.34 124.47 602,712 +0.16(+0.13%)
Dec 26, 2017 126.31 126.61 122.96 124.31 789,340 -2.66(-2.09%)
Dec 22, 2017 127.27 127.99 125.61 126.97 485,686 -0.03(-0.02%)
Dec 21, 2017 127.28 127.40 125.81 127.00 1,209,089 +0.03(+0.02%)
Dec 20, 2017 124.40 127.46 124.40 126.97 812,156 +1.81(+1.45%)
Dec 19, 2017 124.58 126.17 124.12 125.16 606,511 +0.91(+0.73%)
Dec 18, 2017 122.25 124.43 121.74 124.25 792,534 +2.81(+2.31%)
Dec 15, 2017 120.49 122.32 119.61 121.44 2,197,665 +1.36(+1.13%)
Dec 14, 2017 119.96 122.14 118.83 120.08 790,896 +0.07(+0.06%)
Dec 13, 2017 119.26 121.15 119.15 120.01 614,742 +0.88(+0.74%)
Dec 12, 2017 120.43 122.89 118.95 119.13 699,526 -1.90(-1.57%)
Dec 11, 2017 123.15 123.15 119.85 121.03 1,437,313 -2.88(-2.32%)
Dec 08, 2017 126.14 127.07 123.64 123.91 600,960 -1.33(-1.06%)
Dec 07, 2017 122.81 125.82 122.81 125.24 743,115 +2.43(+1.98%)
Dec 06, 2017 123.50 124.09 121.59 122.81 547,005 +0.10(+0.08%)
Dec 05, 2017 121.68 124.74 121.68 122.71 652,163 +0.78(+0.64%)
Dec 04, 2017 124.97 125.66 121.88 121.93 891,128 -2.36(-1.90%)
Dec 01, 2017 126.26 127.52 123.68 124.29 1,025,722 -2.98(-2.34%)
Nov 30, 2017 128.87 130.05 127.27 127.27 4,163,823 -0.37(-0.29%)
Nov 29, 2017 134.17 134.90 125.86 127.64 1,297,906 -6.30(-4.70%)
Nov 28, 2017 135.19 137.23 132.50 133.94 1,055,115 +0.31(+0.23%)
Nov 27, 2017 136.00 136.34 132.76 133.63 1,010,348 -2.10(-1.55%)
Nov 24, 2017 131.21 136.00 130.82 135.73 999,297 +4.80(+3.67%)
Nov 22, 2017 129.50 131.13 128.82 130.93 553,343 +1.61(+1.24%)
Nov 21, 2017 127.24 129.35 127.19 129.32 646,172 +2.99(+2.37%)
Nov 20, 2017 127.25 127.89 126.22 126.33 595,032 -0.89(-0.70%)
Nov 17, 2017 124.43 127.30 124.04 127.22 952,086 +2.77(+2.23%)
Nov 16, 2017 124.91 126.54 124.31 124.45 902,179 -0.33(-0.26%)
Nov 15, 2017 124.77 125.92 123.58 124.78 747,921 -1.34(-1.06%)
Nov 14, 2017 123.79 126.90 123.04 126.12 1,758,986 +2.45(+1.98%)
Nov 13, 2017 124.06 124.80 122.23 123.67 1,472,274 -0.34(-0.27%)
Nov 10, 2017 124.06 126.08 123.13 124.01 1,995,291 -0.90(-0.72%)
Nov 09, 2017 130.02 131.27 123.45 124.91 2,215,671 -5.93(-4.53%)
Nov 08, 2017 133.45 137.86 129.91 130.84 2,292,205 +2.20(+1.71%)
Nov 07, 2017 129.40 129.98 127.25 128.64 845,716 -1.33(-1.02%)
Nov 06, 2017 129.69 130.68 128.92 129.97 824,698 +0.82(+0.63%)
Nov 03, 2017 129.88 130.24 128.36 129.15 810,303 -0.35(-0.27%)
Nov 02, 2017 127.95 131.11 127.11 129.50 949,714 +1.11(+0.86%)
Nov 01, 2017 130.12 130.86 126.73 128.39 827,123 -0.66(-0.51%)
Oct 31, 2017 127.71 129.28 126.52 129.05 791,528 +1.82(+1.43%)
Oct 30, 2017 125.66 127.53 125.47 127.23 1,015,882 +1.13(+0.90%)
Oct 27, 2017 124.65 126.41 124.16 126.10 665,270 +2.38(+1.92%)
Oct 26, 2017 124.22 125.24 123.09 123.72 324,378 -0.15(-0.12%)
Oct 25, 2017 123.73 124.91 121.98 123.87 927,476 +0.23(+0.19%)
Oct 24, 2017 124.00 124.15 123.00 123.64 422,167 -0.03(-0.02%)
Oct 23, 2017 124.67 126.26 123.46 123.67 424,279 -1.05(-0.84%)
Oct 20, 2017 124.72 125.22 124.35 124.72 347,062 +0.58(+0.47%)
Oct 19, 2017 124.60 124.60 122.21 124.14 657,672 -0.46(-0.37%)
Oct 18, 2017 124.93 125.91 124.37 124.60 354,556 -0.55(-0.44%)
Oct 17, 2017 125.22 125.77 124.46 125.15 325,241 +0.33(+0.26%)
Oct 16, 2017 125.74 126.22 123.79 124.82 657,300 -0.71(-0.57%)
Oct 13, 2017 125.74 127.28 125.23 125.53 505,929 +0.72(+0.58%)
Oct 12, 2017 125.29 126.18 124.47 124.81 545,428 -1.14(-0.91%)
Oct 11, 2017 123.81 126.38 123.67 125.95 641,588 +3.48(+2.84%)
Oct 10, 2017 121.95 123.68 121.66 122.47 553,001 +0.74(+0.61%)
Oct 09, 2017 122.38 123.02 121.16 121.73 461,348 -0.51(-0.42%)
Oct 06, 2017 121.01 122.74 120.84 122.24 748,870 +0.60(+0.49%)
Oct 05, 2017 123.11 123.49 121.01 121.64 710,252 -0.79(-0.65%)
Oct 04, 2017 122.00 123.05 120.84 122.43 1,016,217 +0.61(+0.50%)
Oct 03, 2017 120.48 122.20 119.76 121.82 1,023,217 +2.06(+1.72%)
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.