Iac Holdings Inc (NQ: IAC )

248.39 USD -2.66 (-1.06%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.11 10.18 10.11 10.12 1,072,690 +0.00(+0.02%)
Mar 30, 2011 10.07 10.19 10.07 10.12 2,152,242 +0.06(+0.55%)
Mar 29, 2011 9.898 10.11 9.830 10.06 2,786,619 +0.17(+1.72%)
Mar 28, 2011 9.948 9.964 9.885 9.892 2,310,143 -0.07(-0.66%)
Mar 25, 2011 9.856 10.05 9.810 9.957 2,554,057 +0.13(+1.37%)
Mar 24, 2011 9.797 9.840 9.748 9.823 3,314,127 +0.10(+1.08%)
Mar 23, 2011 9.571 9.748 9.496 9.718 2,528,464 +0.11(+1.15%)
Mar 22, 2011 9.663 9.679 9.561 9.608 1,688,376 -0.05(-0.53%)
Mar 21, 2011 9.637 9.705 9.588 9.659 1,983,478 +0.11(+1.17%)
Mar 18, 2011 9.525 9.597 9.473 9.548 1,982,852 +0.11(+1.21%)
Mar 17, 2011 9.604 9.604 9.365 9.434 3,727,504 -0.04(-0.45%)
Mar 16, 2011 9.650 9.725 9.378 9.476 5,315,639 -0.23(-2.39%)
Mar 15, 2011 9.614 9.777 9.587 9.709 4,110,537 -0.10(-1.03%)
Mar 14, 2011 9.794 9.833 9.650 9.810 2,844,801 -0.06(-0.60%)
Mar 11, 2011 9.800 9.885 9.741 9.869 1,377,918 +0.01(+0.13%)
Mar 10, 2011 9.957 9.967 9.807 9.856 2,617,033 -0.16(-1.63%)
Mar 09, 2011 9.971 10.03 9.915 10.02 1,927,770 -0.01(-0.07%)
Mar 08, 2011 10.10 10.13 10.02 10.03 3,589,757 -0.08(-0.78%)
Mar 07, 2011 10.32 10.32 9.974 10.10 3,694,399 -0.21(-2.03%)
Mar 04, 2011 10.35 10.43 10.25 10.31 3,235,703 -0.08(-0.72%)
Mar 03, 2011 10.29 10.43 10.24 10.39 2,728,342 +0.18(+1.80%)
Mar 02, 2011 9.921 10.22 9.869 10.21 3,123,490 +0.21(+2.10%)
Mar 01, 2011 10.21 10.26 9.954 9.997 3,838,071 -0.18(-1.74%)
Feb 28, 2011 10.39 10.42 10.17 10.17 4,300,447 -0.09(-0.92%)
Feb 25, 2011 10.27 10.32 10.21 10.27 1,939,949 +0.03(+0.29%)
Feb 24, 2011 10.19 10.28 10.15 10.24 2,889,505 +0.05(+0.48%)
Feb 23, 2011 10.18 10.28 10.05 10.19 4,752,039 -0.01(-0.13%)
Feb 22, 2011 10.34 10.37 10.17 10.20 4,376,296 -0.25(-2.41%)
Feb 18, 2011 10.43 10.52 10.42 10.46 2,374,161 +0.03(+0.25%)
Feb 17, 2011 10.29 10.52 10.29 10.43 3,912,851 +0.05(+0.44%)
Feb 16, 2011 10.27 10.43 10.27 10.38 2,742,266 +0.14(+1.37%)
Feb 15, 2011 10.31 10.43 10.22 10.24 2,459,716 -0.11(-1.11%)
Feb 14, 2011 10.37 10.40 10.29 10.36 2,219,369 +0.01(+0.09%)
Feb 11, 2011 10.22 10.40 10.19 10.35 2,879,182 +0.12(+1.22%)
Feb 10, 2011 10.16 10.28 10.13 10.22 2,486,206 +0.00(+0.00%)
Feb 09, 2011 10.19 10.28 10.18 10.22 2,157,641 +0.00(+0.00%)
Feb 08, 2011 10.14 10.25 10.09 10.22 3,995,395 +0.14(+1.43%)
Feb 07, 2011 9.961 10.15 9.957 10.08 5,642,265 +0.12(+1.18%)
Feb 04, 2011 9.689 10.02 9.656 9.961 9,865,531 +0.29(+3.01%)
Feb 03, 2011 9.695 9.784 9.637 9.669 9,061,434 +0.26(+2.71%)
Feb 02, 2011 9.348 9.594 9.270 9.414 6,383,018 +0.07(+0.70%)
Feb 01, 2011 9.273 9.463 9.250 9.348 4,942,104 +0.09(+0.92%)
Jan 31, 2011 9.234 9.312 9.201 9.263 5,450,770 +0.04(+0.43%)
Jan 28, 2011 9.355 9.470 9.185 9.224 4,583,904 -0.12(-1.26%)
Jan 27, 2011 9.332 9.384 9.307 9.342 4,572,076 +0.03(+0.32%)
Jan 26, 2011 9.332 9.355 9.275 9.312 5,165,190 -0.02(-0.18%)
Jan 25, 2011 9.309 9.365 9.263 9.329 6,915,291 -0.00(-0.04%)
Jan 24, 2011 9.257 9.430 9.253 9.332 4,877,650 +0.09(+0.99%)
Jan 21, 2011 9.335 9.335 9.214 9.240 4,395,197 -0.05(-0.59%)
Jan 20, 2011 9.283 9.339 9.211 9.295 4,714,792 +0.02(+0.24%)
Jan 19, 2011 9.430 9.489 9.234 9.273 6,790,300 -0.19(-2.01%)
Jan 18, 2011 9.571 9.591 9.407 9.463 3,899,774 -0.16(-1.63%)
Jan 14, 2011 9.604 9.666 9.512 9.620 5,412,234 -0.17(-1.74%)
Jan 13, 2011 9.741 9.849 9.725 9.790 1,991,837 +0.06(+0.64%)
Jan 12, 2011 9.784 9.797 9.659 9.728 1,983,652 -0.01(-0.13%)
Jan 11, 2011 9.768 9.768 9.627 9.741 2,566,065 +0.02(+0.24%)
Jan 10, 2011 9.604 9.771 9.545 9.718 1,745,318 +0.05(+0.54%)
Jan 07, 2011 9.709 9.758 9.555 9.666 2,485,357 -0.04(-0.40%)
Jan 06, 2011 9.699 9.781 9.656 9.705 1,563,733 -0.01(-0.13%)
Jan 05, 2011 9.561 9.794 9.561 9.718 3,195,278 +0.08(+0.85%)
Jan 04, 2011 9.817 9.817 9.535 9.637 2,281,820 -0.20(-2.03%)
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.