Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

54.36 -0.29 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.236 3.264 3.133 3.150 7,721,192 -0.06(-1.74%)
Jan 29, 2009 3.236 3.292 3.191 3.206 6,451,267 -0.03(-0.93%)
Jan 28, 2009 3.253 3.255 3.183 3.236 11,666,976 +0.02(+0.53%)
Jan 27, 2009 3.178 3.228 3.170 3.219 9,914,203 +0.03(+0.87%)
Jan 26, 2009 3.213 3.240 3.157 3.191 9,096,534 -0.02(-0.73%)
Jan 23, 2009 3.155 3.236 3.155 3.215 10,811,451 +0.02(+0.67%)
Jan 22, 2009 3.174 3.240 3.153 3.193 7,115,622 -0.02(-0.67%)
Jan 21, 2009 3.178 3.221 3.135 3.215 9,177,491 +0.05(+1.56%)
Jan 20, 2009 3.238 3.300 3.161 3.165 10,527,636 -0.08(-2.44%)
Jan 16, 2009 3.260 3.320 3.202 3.245 13,361,236 +0.01(+0.33%)
Jan 15, 2009 3.120 3.262 3.118 3.234 12,629,946 +0.05(+1.62%)
Jan 14, 2009 3.142 3.202 3.116 3.183 7,135,639 +0.02(+0.54%)
Jan 13, 2009 3.142 3.210 3.118 3.165 7,871,016 -0.02(-0.61%)
Jan 12, 2009 3.206 3.247 3.142 3.185 8,377,554 -0.03(-0.80%)
Jan 09, 2009 3.292 3.360 3.193 3.210 10,350,973 -0.15(-4.34%)
Jan 08, 2009 3.356 3.356 3.285 3.356 7,600,075 -0.01(-0.19%)
Jan 07, 2009 3.474 3.502 3.341 3.363 9,728,590 -0.14(-4.04%)
Jan 06, 2009 3.478 3.540 3.457 3.504 9,826,303 +0.05(+1.49%)
Jan 05, 2009 3.425 3.495 3.395 3.453 7,231,812 +0.00(+0.12%)
Jan 02, 2009 3.375 3.457 3.315 3.448 4,613,385 +0.08(+2.29%)
Dec 31, 2008 3.363 3.403 3.324 3.371 5,787,412 -0.01(-0.25%)
Dec 30, 2008 3.225 3.382 3.217 3.380 6,091,595 +0.11(+3.34%)
Dec 29, 2008 3.315 3.315 3.230 3.270 3,032,161 -0.04(-1.23%)
Dec 26, 2008 3.380 3.403 3.285 3.311 4,833,442 -0.07(-2.09%)
Dec 24, 2008 3.420 3.420 3.358 3.382 1,598,847 -0.03(-0.82%)
Dec 23, 2008 3.444 3.472 3.378 3.410 2,872,986 -0.04(-1.24%)
Dec 22, 2008 3.487 3.487 3.380 3.453 9,614,042 -0.05(-1.47%)
Dec 19, 2008 3.493 3.554 3.337 3.504 8,865,908 +0.04(+1.11%)
Dec 18, 2008 3.459 3.538 3.427 3.465 12,017,316 -0.02(-0.68%)
Dec 17, 2008 3.583 3.588 3.485 3.489 8,180,397 -0.09(-2.63%)
Dec 16, 2008 3.519 3.603 3.508 3.583 9,564,455 +0.08(+2.33%)
Dec 15, 2008 3.538 3.553 3.472 3.502 7,192,720 -0.04(-1.15%)
Dec 12, 2008 3.442 3.555 3.429 3.543 8,259,021 +0.07(+2.10%)
Dec 11, 2008 3.540 3.579 3.438 3.470 9,305,305 -0.11(-3.00%)
Dec 10, 2008 3.643 3.671 3.555 3.577 7,330,327 -0.06(-1.53%)
Dec 09, 2008 3.328 3.697 3.324 3.633 27,982,626 +0.33(+10.14%)
Dec 08, 2008 3.288 3.333 3.210 3.298 8,945,591 +0.05(+1.52%)
Dec 05, 2008 3.028 3.253 2.983 3.249 9,888,525 +0.22(+7.14%)
Dec 04, 2008 3.078 3.165 2.970 3.033 8,343,244 -0.17(-5.29%)
Dec 03, 2008 3.097 3.202 3.037 3.202 10,647,027 +0.12(+3.82%)
Dec 02, 2008 3.033 3.086 2.992 3.084 7,137,618 +0.09(+3.08%)
Dec 01, 2008 3.105 3.147 2.992 2.992 6,432,295 -0.18(-5.61%)
Nov 28, 2008 3.189 3.193 3.140 3.170 2,303,895 -0.05(-1.47%)
Nov 26, 2008 3.148 3.264 3.142 3.217 10,351,743 +0.00(+0.00%)
Nov 25, 2008 3.208 3.236 3.120 3.217 7,906,950 +0.00(+0.00%)
Nov 24, 2008 3.208 3.228 3.088 3.217 11,210,720 +0.02(+0.54%)
Nov 21, 2008 3.054 3.217 2.906 3.200 15,562,626 +0.15(+4.85%)
Nov 20, 2008 3.101 3.215 3.003 3.052 13,016,141 -0.05(-1.73%)
Nov 19, 2008 3.290 3.341 3.093 3.105 12,046,432 -0.19(-5.85%)
Nov 18, 2008 3.305 3.360 3.118 3.298 12,844,391 -0.00(-0.13%)
Nov 17, 2008 3.303 3.382 3.258 3.303 8,767,546 -0.11(-3.20%)
Nov 14, 2008 3.378 3.528 3.354 3.412 9,109,739 -0.10(-2.75%)
Nov 13, 2008 3.356 3.510 3.273 3.508 14,988,024 +0.15(+4.33%)
Nov 12, 2008 3.386 3.450 3.345 3.363 7,774,815 -0.06(-1.69%)
Nov 11, 2008 3.386 3.457 3.356 3.420 6,601,852 +0.00(+0.00%)
Nov 10, 2008 3.643 3.654 3.375 3.420 6,477,645 -0.15(-4.09%)
Nov 07, 2008 3.624 3.693 3.521 3.566 8,034,950 -0.05(-1.48%)
Nov 06, 2008 3.609 3.731 3.600 3.620 10,399,267 -0.05(-1.46%)
Nov 05, 2008 3.697 3.873 3.660 3.673 17,084,810 +0.12(+3.25%)
Nov 04, 2008 3.620 3.620 3.493 3.558 12,930,611 +0.01(+0.18%)
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.