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

Iac Inc (NQ: IAC )

54.30 -0.35 (-0.64%)
Streaming Delayed Price Updated: 9:30 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 (%)
Mar 31, 2009 3.270 3.290 3.210 3.264 10,330,736 -0.00(-0.07%)
Mar 30, 2009 3.258 3.298 3.210 3.266 8,384,385 -0.13(-3.91%)
Mar 26, 2009 3.335 3.429 3.294 3.399 13,178,479 +0.21(+6.59%)
Mar 25, 2009 3.157 3.210 3.123 3.189 7,414,695 +0.04(+1.16%)
Mar 24, 2009 3.176 3.187 3.118 3.153 7,367,334 -0.04(-1.28%)
Mar 23, 2009 3.165 3.225 3.159 3.193 12,218,112 +0.04(+1.22%)
Mar 20, 2009 3.238 3.238 3.108 3.155 15,626,934 -0.08(-2.39%)
Mar 19, 2009 3.208 3.243 3.180 3.232 9,116,505 +0.04(+1.21%)
Mar 18, 2009 3.215 3.238 3.148 3.193 11,585,655 -0.02(-0.47%)
Mar 17, 2009 3.129 3.213 3.103 3.208 6,558,942 +0.11(+3.38%)
Mar 16, 2009 3.060 3.170 3.060 3.103 6,883,899 -0.02(-0.75%)
Mar 13, 2009 3.056 3.131 3.020 3.127 8,666,978 +0.07(+2.24%)
Mar 12, 2009 2.949 3.078 2.949 3.058 8,832,256 +0.06(+2.07%)
Mar 11, 2009 3.015 3.041 2.970 2.996 8,632,015 -0.02(-0.64%)
Mar 10, 2009 2.904 3.018 2.835 3.015 12,508,380 +0.13(+4.53%)
Mar 09, 2009 3.003 3.048 2.855 2.885 16,756,037 -0.14(-4.61%)
Mar 06, 2009 3.063 3.099 2.966 3.024 20,019,062 -0.03(-0.98%)
Mar 05, 2009 3.084 3.114 3.035 3.054 8,371,782 -0.06(-1.79%)
Mar 04, 2009 3.127 3.172 3.095 3.110 8,859,291 -0.06(-1.96%)
Mar 02, 2009 3.206 3.234 3.159 3.172 8,167,421 -0.03(-0.87%)
Feb 27, 2009 3.161 3.249 3.161 3.200 8,769,534 +0.01(+0.20%)
Feb 26, 2009 3.253 3.311 3.180 3.193 7,579,628 -0.05(-1.46%)
Feb 25, 2009 3.345 3.345 3.187 3.240 10,393,374 -0.07(-2.07%)
Feb 24, 2009 3.206 3.341 3.161 3.309 9,818,118 +0.11(+3.49%)
Feb 23, 2009 3.225 3.270 3.198 3.198 10,755,640 -0.03(-0.86%)
Feb 20, 2009 3.118 3.281 3.058 3.225 20,113,424 +0.12(+3.94%)
Feb 19, 2009 3.172 3.213 3.080 3.103 9,790,756 -0.07(-2.16%)
Feb 18, 2009 3.174 3.195 3.105 3.172 10,047,312 +0.00(+0.14%)
Feb 17, 2009 3.198 3.221 3.112 3.168 11,684,170 -0.06(-1.79%)
Feb 13, 2009 3.223 3.251 3.193 3.225 10,096,208 -0.01(-0.33%)
Feb 12, 2009 3.168 3.260 3.150 3.236 17,900,210 +0.17(+5.37%)
Feb 11, 2009 3.080 3.187 3.045 3.071 10,882,763 -0.04(-1.24%)
Feb 10, 2009 3.187 3.223 3.084 3.110 16,195,970 -0.10(-3.14%)
Feb 09, 2009 3.161 3.223 3.101 3.210 12,544,473 +0.04(+1.28%)
Feb 06, 2009 3.056 3.245 3.056 3.170 15,415,770 +0.13(+4.38%)
Feb 05, 2009 3.045 3.075 2.998 3.037 12,362,654 +0.01(+0.28%)
Feb 04, 2009 3.153 3.200 3.013 3.028 19,881,682 -0.13(-4.07%)
Feb 03, 2009 3.234 3.283 3.097 3.157 15,310,167 -0.04(-1.21%)
Feb 02, 2009 3.142 3.215 3.103 3.195 6,048,802 +0.05(+1.43%)
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%)
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.