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

Iac Inc (NQ: IAC )

47.37 -0.53 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2010 4.600 4.638 4.576 4.602 9,359,939 +0.00(+0.00%)
Mar 30, 2010 4.645 4.651 4.580 4.602 8,927,149 -0.02(-0.39%)
Mar 29, 2010 4.699 4.715 4.544 4.620 13,913,772 -0.05(-1.08%)
Mar 26, 2010 4.733 4.746 4.661 4.671 6,953,698 -0.03(-0.73%)
Mar 25, 2010 4.794 4.812 4.705 4.705 9,541,214 -0.08(-1.73%)
Mar 24, 2010 4.788 4.820 4.760 4.788 8,377,344 -0.03(-0.71%)
Mar 23, 2010 4.800 4.832 4.760 4.822 11,187,194 +0.01(+0.21%)
Mar 22, 2010 4.693 4.832 4.669 4.812 11,628,492 -0.01(-0.29%)
Mar 19, 2010 4.887 4.944 4.822 4.826 8,362,420 -0.08(-1.57%)
Mar 18, 2010 4.863 4.919 4.832 4.903 7,762,140 +0.04(+0.75%)
Mar 17, 2010 4.838 4.883 4.818 4.867 11,573,153 +0.04(+0.84%)
Mar 16, 2010 4.778 4.839 4.766 4.826 9,632,817 +0.05(+1.01%)
Mar 15, 2010 4.758 4.800 4.727 4.778 8,374,299 -0.02(-0.46%)
Mar 12, 2010 4.818 4.851 4.764 4.800 7,529,139 -0.03(-0.59%)
Mar 11, 2010 4.808 4.836 4.778 4.828 6,758,984 -0.00(-0.08%)
Mar 10, 2010 4.865 4.865 4.786 4.832 11,183,110 -0.01(-0.21%)
Mar 09, 2010 4.824 4.883 4.820 4.843 7,736,312 -0.00(-0.04%)
Mar 08, 2010 4.792 4.869 4.778 4.845 9,407,502 +0.06(+1.18%)
Mar 05, 2010 4.699 4.808 4.663 4.788 10,820,763 +0.10(+2.11%)
Mar 04, 2010 4.643 4.689 4.608 4.689 7,072,600 +0.05(+1.18%)
Mar 03, 2010 4.687 4.693 4.626 4.634 5,215,095 -0.02(-0.48%)
Mar 02, 2010 4.655 4.725 4.647 4.657 9,798,336 -0.00(-0.09%)
Mar 01, 2010 4.515 4.667 4.485 4.661 15,511,951 +0.14(+3.04%)
Feb 26, 2010 4.533 4.564 4.511 4.523 11,227,956 -0.02(-0.40%)
Feb 25, 2010 4.416 4.560 4.404 4.542 9,908,511 +0.08(+1.72%)
Feb 24, 2010 4.463 4.500 4.430 4.465 10,440,091 +0.01(+0.23%)
Feb 23, 2010 4.400 4.477 4.398 4.455 14,167,761 +0.03(+0.78%)
Feb 22, 2010 4.469 4.495 4.416 4.420 14,244,465 -0.06(-1.31%)
Feb 19, 2010 4.350 4.487 4.350 4.479 10,201,907 +0.06(+1.28%)
Feb 18, 2010 4.416 4.422 4.341 4.422 7,403,743 +0.01(+0.32%)
Feb 17, 2010 4.396 4.412 4.354 4.408 5,730,177 +0.04(+1.02%)
Feb 16, 2010 4.392 4.406 4.346 4.364 6,747,416 +0.01(+0.28%)
Feb 12, 2010 4.269 4.352 4.352 4.352 9,551,326 +0.00(+0.00%)
Feb 11, 2010 4.299 4.378 4.271 4.352 10,589,281 +0.03(+0.65%)
Feb 10, 2010 4.358 4.368 4.277 4.323 11,964,858 +0.01(+0.23%)
Feb 09, 2010 4.366 4.495 4.305 4.313 18,879,546 +0.04(+0.90%)
Feb 08, 2010 4.267 4.311 4.214 4.275 9,900,052 -0.00(-0.05%)
Feb 05, 2010 4.190 4.285 4.162 4.277 12,801,084 +0.08(+1.93%)
Feb 04, 2010 4.283 4.283 4.184 4.196 10,595,528 -0.05(-1.28%)
Feb 03, 2010 4.083 4.287 4.081 4.251 12,557,559 +0.14(+3.39%)
Feb 02, 2010 4.093 4.131 4.073 4.111 4,819,460 +0.01(+0.30%)
Feb 01, 2010 4.063 4.115 4.057 4.099 6,378,703 +0.04(+1.05%)
Jan 29, 2010 4.113 4.150 4.043 4.057 7,543,979 -0.04(-0.99%)
Jan 28, 2010 4.119 4.137 4.079 4.097 4,990,454 -0.04(-0.88%)
Jan 27, 2010 4.073 4.150 4.073 4.133 9,207,076 +0.04(+0.99%)
Jan 26, 2010 4.095 4.141 4.085 4.093 6,119,803 -0.01(-0.20%)
Jan 25, 2010 4.156 4.166 4.079 4.101 13,286,798 -0.04(-0.93%)
Jan 22, 2010 4.234 4.249 4.121 4.139 10,295,717 -0.08(-1.96%)
Jan 21, 2010 4.356 4.428 4.222 4.222 14,379,063 -0.14(-3.29%)
Jan 20, 2010 4.309 4.368 4.269 4.366 8,788,760 +0.05(+1.22%)
Jan 19, 2010 4.335 4.335 4.271 4.313 7,975,243 +0.00(+0.09%)
Jan 15, 2010 4.388 4.309 4.309 4.309 6,844,226 -0.06(-1.48%)
Jan 14, 2010 4.388 4.394 4.323 4.374 7,875,854 -0.02(-0.46%)
Jan 13, 2010 4.414 4.501 4.329 4.394 10,994,836 +0.16(+3.67%)
Jan 12, 2010 4.273 4.273 4.184 4.238 6,907,842 -0.04(-0.99%)
Jan 11, 2010 4.234 4.285 4.193 4.281 9,624,323 +0.03(+0.81%)
Jan 08, 2010 4.216 4.263 4.198 4.247 5,480,133 +0.03(+0.62%)
Jan 07, 2010 4.186 4.247 4.180 4.220 9,515,915 +0.02(+0.48%)
Jan 06, 2010 4.228 4.251 4.192 4.200 7,645,966 -0.03(-0.81%)
Jan 05, 2010 4.150 4.243 4.129 4.234 10,899,570 +0.09(+2.19%)
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.