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 (%)
Apr 30, 2020 224.74 228.48 221.67 223.48 681,276 -3.28(-1.45%)
Apr 29, 2020 223.13 229.00 219.75 226.76 637,869 +9.63(+4.44%)
Apr 28, 2020 225.89 226.53 215.57 217.13 595,468 -5.06(-2.28%)
Apr 27, 2020 225.93 227.80 221.08 222.19 455,122 -1.48(-0.66%)
Apr 24, 2020 223.54 224.91 220.27 223.67 685,600 +1.50(+0.68%)
Apr 23, 2020 221.74 226.24 219.62 222.17 619,439 +0.93(+0.42%)
Apr 22, 2020 218.54 222.64 216.46 221.24 873,003 +6.56(+3.06%)
Apr 21, 2020 220.85 223.97 210.48 214.68 1,442,625 -9.47(-4.22%)
Apr 20, 2020 220.83 229.76 218.45 224.15 1,376,213 +0.43(+0.19%)
Apr 17, 2020 220.56 224.60 219.13 223.72 794,600 +5.71(+2.62%)
Apr 16, 2020 208.98 219.96 207.78 218.01 1,105,074 +10.85(+5.24%)
Apr 15, 2020 203.71 209.71 197.82 207.16 793,652 +1.13(+0.55%)
Apr 14, 2020 199.43 207.01 199.07 206.03 705,059 +10.73(+5.49%)
Apr 13, 2020 193.97 196.70 189.85 195.30 1,344,398 +0.29(+0.15%)
Apr 09, 2020 200.05 202.51 192.27 195.01 2,037,200 -2.64(-1.34%)
Apr 08, 2020 191.98 199.52 189.85 197.65 1,810,011 +6.78(+3.55%)
Apr 07, 2020 190.72 193.76 185.43 190.87 1,198,275 +8.42(+4.61%)
Apr 06, 2020 174.49 183.73 174.15 182.45 1,131,343 +13.26(+7.84%)
Apr 03, 2020 166.77 173.02 165.57 169.19 1,103,300 -0.58(-0.34%)
Apr 02, 2020 165.39 172.27 164.28 169.77 1,024,227 +1.98(+1.18%)
Apr 01, 2020 174.11 175.29 166.13 167.79 626,920 -11.44(-6.38%)
Mar 31, 2020 179.39 186.57 177.31 179.23 924,034 -0.78(-0.43%)
Mar 30, 2020 177.58 183.40 176.61 180.01 664,617 +2.44(+1.37%)
Mar 27, 2020 170.53 182.32 170.53 177.57 1,370,300 -2.67(-1.48%)
Mar 26, 2020 178.74 193.51 176.66 180.24 1,627,892 +3.51(+1.99%)
Mar 25, 2020 160.79 182.07 160.07 176.73 2,038,646 +17.22(+10.80%)
Mar 24, 2020 139.02 160.99 138.57 159.51 1,899,037 +27.52(+20.85%)
Mar 23, 2020 129.86 134.66 124.60 131.99 1,710,895 +1.24(+0.95%)
Mar 20, 2020 143.90 144.61 129.13 130.75 2,483,600 -9.06(-6.48%)
Mar 19, 2020 138.60 142.78 131.19 139.81 3,475,746 +0.49(+0.35%)
Mar 18, 2020 147.02 151.20 127.33 139.32 1,665,030 -17.27(-11.03%)
Mar 17, 2020 151.73 157.74 143.20 156.59 1,505,476 +6.84(+4.57%)
Mar 16, 2020 148.69 157.91 146.97 149.75 1,847,090 -21.25(-12.43%)
Mar 13, 2020 174.02 175.62 158.25 171.00 1,866,100 -17.08(-9.08%)
Mar 12, 2020 178.12 188.08 165.24 188.08 1,545,721 +0.00(+0.00%)
Mar 11, 2020 192.33 193.86 184.69 188.08 1,276,137 -9.58(-4.85%)
Mar 10, 2020 192.73 199.02 190.03 197.66 1,396,344 +8.42(+4.45%)
Mar 09, 2020 185.57 193.89 181.82 189.24 1,137,470 -8.92(-4.50%)
Mar 06, 2020 197.79 199.46 192.99 198.16 1,059,900 -3.30(-1.64%)
Mar 05, 2020 202.47 205.39 199.70 201.46 742,236 -5.60(-2.70%)
Mar 04, 2020 205.12 208.13 201.51 207.06 897,175 +3.90(+1.92%)
Mar 03, 2020 210.16 211.31 198.33 203.16 1,314,589 -7.00(-3.33%)
Mar 02, 2020 204.43 211.04 201.02 210.16 923,650 +6.22(+3.05%)
Feb 28, 2020 199.45 204.32 196.82 203.94 1,153,500 +1.72(+0.85%)
Feb 27, 2020 204.62 206.60 200.14 202.22 1,451,234 -6.98(-3.34%)
Feb 26, 2020 213.39 217.99 207.41 209.20 934,161 -3.79(-1.78%)
Feb 25, 2020 221.57 223.01 212.52 212.99 940,105 -8.58(-3.87%)
Feb 24, 2020 221.54 223.53 217.75 221.57 845,469 -6.62(-2.90%)
Feb 21, 2020 232.17 233.58 227.41 228.19 696,500 -5.37(-2.30%)
Feb 20, 2020 236.18 237.51 230.03 233.56 1,037,887 -2.64(-1.12%)
Feb 19, 2020 238.12 240.46 235.53 236.20 608,518 -0.83(-0.35%)
Feb 18, 2020 237.48 239.43 235.52 237.03 942,668 -0.92(-0.39%)
Feb 14, 2020 235.78 239.27 234.53 237.95 1,159,800 +2.44(+1.04%)
Feb 13, 2020 232.95 237.90 230.74 235.51 883,320 -0.99(-0.42%)
Feb 12, 2020 234.94 237.10 231.38 236.50 668,787 +2.99(+1.28%)
Feb 11, 2020 235.78 238.50 233.09 233.51 810,605 -2.84(-1.20%)
Feb 10, 2020 239.60 241.07 235.64 236.35 690,378 -4.32(-1.79%)
Feb 07, 2020 242.37 245.37 239.69 240.67 991,400 -3.78(-1.55%)
Feb 06, 2020 237.01 249.52 234.40 244.45 1,714,541 +5.92(+2.48%)
Feb 05, 2020 249.25 249.25 237.12 238.53 1,759,786 -15.49(-6.10%)
Feb 04, 2020 251.00 254.83 248.45 254.02 961,799 +5.87(+2.37%)
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.