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 (%)
Jun 30, 2020 317.82 324.74 315.01 323.40 1,507,273 +5.50(+1.73%)
Jun 29, 2020 305.00 320.37 302.65 317.90 1,596,840 +12.99(+4.26%)
Jun 26, 2020 302.73 310.43 301.21 304.91 2,286,000 +0.65(+0.21%)
Jun 25, 2020 302.36 307.53 299.61 304.26 756,366 +2.26(+0.75%)
Jun 24, 2020 303.00 307.98 294.76 302.00 754,307 -1.12(-0.37%)
Jun 23, 2020 300.59 307.31 295.64 303.12 1,303,528 +8.88(+3.02%)
Jun 22, 2020 295.78 299.19 293.80 294.24 1,037,250 -1.08(-0.37%)
Jun 19, 2020 308.14 310.00 294.15 295.32 1,845,700 -8.84(-2.91%)
Jun 18, 2020 294.00 304.90 292.82 304.16 1,393,042 +11.84(+4.05%)
Jun 17, 2020 291.65 293.79 287.45 292.32 1,341,104 +4.16(+1.44%)
Jun 16, 2020 286.48 293.30 283.60 288.16 1,219,919 +8.04(+2.87%)
Jun 15, 2020 269.37 281.54 269.37 280.12 964,742 +5.82(+2.12%)
Jun 12, 2020 277.26 278.04 268.91 274.30 580,400 +4.19(+1.55%)
Jun 11, 2020 273.09 275.69 264.78 270.11 719,075 -9.41(-3.37%)
Jun 10, 2020 282.37 284.75 277.13 279.52 613,509 -2.15(-0.76%)
Jun 09, 2020 281.49 283.85 277.12 281.67 1,109,976 -0.31(-0.11%)
Jun 08, 2020 283.60 287.84 280.58 281.98 782,314 -2.75(-0.97%)
Jun 05, 2020 283.22 287.74 280.01 284.73 968,300 +2.77(+0.98%)
Jun 04, 2020 283.34 286.52 278.11 281.96 861,595 -3.82(-1.34%)
Jun 03, 2020 283.03 287.95 280.52 285.78 733,650 +4.33(+1.54%)
Jun 02, 2020 277.85 283.56 275.44 281.45 982,060 +2.63(+0.94%)
Jun 01, 2020 270.50 279.91 270.35 278.82 686,929 +8.45(+3.13%)
May 29, 2020 271.19 272.81 267.10 270.37 912,600 -0.82(-0.30%)
May 28, 2020 263.51 277.09 263.51 271.19 967,659 +4.49(+1.68%)
May 27, 2020 262.68 266.98 256.87 266.70 520,283 +5.07(+1.94%)
May 26, 2020 264.95 265.69 259.53 261.63 622,133 +0.80(+0.31%)
May 22, 2020 255.99 263.68 254.88 260.83 595,400 +4.17(+1.62%)
May 21, 2020 259.03 262.27 254.56 256.66 459,981 -2.37(-0.91%)
May 20, 2020 263.41 265.46 256.52 259.03 883,056 -0.10(-0.04%)
May 19, 2020 254.53 264.69 253.50 259.13 1,055,562 +5.15(+2.03%)
May 18, 2020 244.05 255.27 242.96 253.98 809,077 +14.04(+5.85%)
May 15, 2020 234.07 241.04 233.00 239.94 840,900 +3.72(+1.57%)
May 14, 2020 226.55 236.22 226.50 236.22 877,938 +5.45(+2.36%)
May 13, 2020 237.39 241.17 224.88 230.77 1,534,895 -6.89(-2.90%)
May 12, 2020 242.87 245.57 237.17 237.66 1,434,849 -2.46(-1.02%)
May 11, 2020 239.88 242.30 233.40 240.12 1,616,748 +5.25(+2.24%)
May 08, 2020 239.19 241.00 234.53 234.87 1,961,600 -2.19(-0.92%)
May 07, 2020 249.30 255.69 236.77 237.06 2,700,033 -8.81(-3.58%)
May 06, 2020 235.04 247.08 232.83 245.87 1,456,672 +16.76(+7.32%)
May 05, 2020 228.26 231.33 225.52 229.11 1,106,478 +5.26(+2.35%)
May 04, 2020 215.30 224.45 214.54 223.85 770,137 +6.57(+3.02%)
May 01, 2020 220.00 222.17 216.84 217.28 861,900 -6.20(-2.77%)
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%)
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.