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

Iac Inc (NQ: IAC )

54.00 -0.65 (-1.19%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
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%)
Nov 03, 2008 3.553 3.635 3.510 3.551 6,992,049 -0.04(-1.13%)
Oct 31, 2008 3.523 3.682 3.506 3.592 11,217,934 +0.04(+1.09%)
Oct 30, 2008 3.660 3.714 3.519 3.553 10,304,615 -0.07(-2.01%)
Oct 29, 2008 3.598 3.723 3.464 3.626 13,900,044 +0.02(+0.42%)
Oct 28, 2008 3.465 3.611 3.369 3.611 11,149,832 +0.24(+7.26%)
Oct 27, 2008 3.352 3.506 3.352 3.367 7,092,160 -0.07(-1.94%)
Oct 24, 2008 3.307 3.472 3.232 3.433 10,205,307 -0.00(-0.12%)
Oct 23, 2008 3.468 3.470 3.300 3.438 11,823,052 -0.02(-0.68%)
Oct 22, 2008 3.386 3.480 3.375 3.461 13,244,383 -0.01(-0.19%)
Oct 21, 2008 3.393 3.583 3.384 3.468 12,021,870 +0.02(+0.56%)
Oct 20, 2008 3.307 3.459 3.279 3.448 5,963,119 +0.17(+5.30%)
Oct 17, 2008 3.159 3.333 3.086 3.275 10,744,619 +0.03(+0.99%)
Oct 16, 2008 3.140 3.285 2.966 3.243 14,539,509 +0.13(+4.27%)
Oct 15, 2008 3.200 3.311 3.110 3.110 9,530,766 -0.15(-4.48%)
Oct 14, 2008 3.328 3.433 3.202 3.255 15,607,416 -0.06(-1.68%)
Oct 13, 2008 3.393 3.399 3.253 3.311 16,608,065 +0.04(+1.31%)
Oct 10, 2008 3.078 3.382 3.069 3.268 18,204,324 +0.07(+2.14%)
Oct 09, 2008 3.247 3.337 3.120 3.200 11,948,999 +0.03(+1.01%)
Oct 08, 2008 3.292 3.399 2.844 3.168 18,691,726 -0.15(-4.52%)
Oct 07, 2008 3.643 3.643 3.268 3.318 10,822,944 -0.10(-3.01%)
Oct 06, 2008 3.341 3.433 3.234 3.420 17,724,868 -0.02(-0.62%)
Oct 03, 2008 3.643 3.675 3.410 3.442 15,293,178 -0.21(-5.86%)
Oct 02, 2008 3.658 3.731 3.622 3.656 7,926,552 -0.08(-2.07%)
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.