Iac Holdings Inc (NQ: IAC )

235.40 USD +7.66 (+3.36%)
Official Closing Price Updated: 5:30 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.21 21.21 21.21 0 -0.29(-1.34%)
Dec 29, 2016 21.42 21.58 21.42 21.50 723,129 +0.00(+0.02%)
Dec 28, 2016 21.48 21.68 21.39 21.50 905,694 -0.01(-0.05%)
Dec 27, 2016 21.57 21.67 21.48 21.51 1,140,934 -0.06(-0.26%)
Dec 23, 2016 21.57 21.57 21.57 0 -0.09(-0.41%)
Dec 22, 2016 21.61 21.72 21.43 21.65 2,535,436 +0.13(+0.59%)
Dec 21, 2016 21.74 21.82 21.50 21.53 996,929 -0.24(-1.08%)
Dec 20, 2016 21.66 21.87 21.51 21.76 1,035,031 +0.03(+0.14%)
Dec 19, 2016 21.49 22.00 21.49 21.73 1,095,619 +0.15(+0.68%)
Dec 16, 2016 21.46 21.73 21.46 21.58 2,165,811 +0.07(+0.33%)
Dec 15, 2016 21.77 21.79 21.51 21.51 1,633,059 -0.26(-1.20%)
Dec 14, 2016 22.07 22.32 21.76 21.77 1,319,963 -0.37(-1.67%)
Dec 13, 2016 22.13 22.31 21.96 22.14 949,745 +0.19(+0.87%)
Dec 12, 2016 22.06 22.26 21.81 21.95 1,245,967 -0.39(-1.74%)
Dec 09, 2016 22.38 22.41 22.11 22.34 1,132,386 +0.12(+0.56%)
Dec 08, 2016 22.19 22.40 21.95 22.22 1,296,569 +0.13(+0.58%)
Dec 07, 2016 21.82 22.30 21.79 22.09 1,177,155 +0.19(+0.87%)
Dec 06, 2016 21.94 22.02 21.53 21.90 1,560,768 +0.17(+0.77%)
Dec 05, 2016 21.53 21.85 21.53 21.74 1,070,295 +0.27(+1.27%)
Dec 02, 2016 21.28 21.64 21.12 21.46 1,733,651 +0.11(+0.51%)
Dec 01, 2016 22.15 22.15 21.33 21.36 2,192,512 -0.70(-3.18%)
Nov 30, 2016 22.41 22.48 21.99 22.06 2,772,677 -0.34(-1.51%)
Nov 29, 2016 22.34 22.49 21.95 22.39 749,955 +0.21(+0.96%)
Nov 28, 2016 22.20 22.35 22.16 22.18 1,398,667 -0.14(-0.62%)
Nov 25, 2016 22.37 22.47 22.27 22.32 332,211 -0.07(-0.32%)
Nov 23, 2016 22.39 22.39 22.39 0 -0.10(-0.45%)
Nov 22, 2016 22.44 22.51 22.14 22.49 1,077,585 +0.08(+0.34%)
Nov 21, 2016 21.99 22.42 21.92 22.42 1,466,924 +0.46(+2.09%)
Nov 18, 2016 21.91 22.07 21.69 21.96 1,547,577 +0.17(+0.80%)
Nov 17, 2016 21.57 21.92 21.57 21.78 889,456 +0.15(+0.70%)
Nov 16, 2016 21.52 21.68 21.34 21.63 1,025,560 +0.05(+0.21%)
Nov 15, 2016 21.56 21.78 21.47 21.59 1,749,047 +0.15(+0.72%)
Nov 14, 2016 21.84 21.99 21.35 21.43 1,831,673 -0.36(-1.67%)
Nov 11, 2016 21.32 21.82 21.26 21.80 1,275,622 +0.37(+1.74%)
Nov 10, 2016 21.45 21.77 21.13 21.42 1,653,768 +0.00(+0.02%)
Nov 09, 2016 21.21 21.64 21.02 21.42 1,417,978 -0.07(-0.34%)
Nov 08, 2016 21.25 21.59 21.04 21.49 1,280,658 +0.23(+1.08%)
Nov 07, 2016 21.43 21.57 21.19 21.26 2,208,686 +0.19(+0.90%)
Nov 04, 2016 21.52 21.64 21.05 21.07 3,822,270 -0.34(-1.58%)
Nov 03, 2016 20.96 21.98 19.77 21.41 5,374,084 +1.12(+5.52%)
Nov 02, 2016 21.22 21.22 19.97 20.29 4,954,821 -0.95(-4.47%)
Nov 01, 2016 21.16 21.36 21.02 21.24 2,304,078 +0.14(+0.67%)
Oct 31, 2016 21.46 21.46 21.08 21.10 2,208,176 -0.24(-1.12%)
Oct 28, 2016 21.50 21.62 21.30 21.34 1,149,821 -0.10(-0.47%)
Oct 27, 2016 21.82 21.82 21.37 21.44 1,882,592 -0.26(-1.18%)
Oct 26, 2016 21.83 21.96 21.66 21.70 1,663,681 -0.29(-1.31%)
Oct 25, 2016 22.02 22.13 21.90 21.98 1,294,459 -0.06(-0.28%)
Oct 24, 2016 21.85 22.13 21.64 22.05 1,219,749 +0.37(+1.72%)
Oct 21, 2016 21.46 21.73 21.45 21.67 2,232,593 +0.12(+0.55%)
Oct 20, 2016 21.46 21.76 21.36 21.56 1,768,553 +0.00(+0.02%)
Oct 19, 2016 21.21 21.61 21.13 21.55 1,447,571 +0.39(+1.86%)
Oct 18, 2016 20.68 21.24 20.53 21.16 2,563,255 +0.68(+3.34%)
Oct 17, 2016 20.36 20.60 20.15 20.47 1,879,889 +0.30(+1.51%)
Oct 14, 2016 20.34 20.59 20.09 20.17 1,179,781 -0.04(-0.19%)
Oct 13, 2016 20.19 20.26 20.04 20.21 961,316 -0.12(-0.60%)
Oct 12, 2016 20.26 20.39 20.12 20.33 1,317,831 +0.03(+0.15%)
Oct 11, 2016 20.75 20.79 20.13 20.30 1,253,355 -0.13(-0.64%)
Oct 10, 2016 20.34 20.58 20.34 20.43 1,293,362 +0.28(+1.38%)
Oct 07, 2016 20.50 20.50 20.02 20.15 1,503,230 -0.19(-0.92%)
Oct 06, 2016 20.65 20.65 20.21 20.34 960,559 -0.28(-1.33%)
Oct 05, 2016 20.38 20.79 20.38 20.62 1,255,850 +0.21(+1.03%)
Oct 04, 2016 20.63 20.79 20.30 20.41 1,609,677 -0.16(-0.76%)
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.