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 (%)
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%)
Jan 03, 2011 9.496 9.872 9.489 9.836 3,558,013 +0.44(+4.67%)
Dec 31, 2010 9.614 9.673 9.358 9.398 2,692,479 -0.23(-2.35%)
Dec 30, 2010 9.849 9.849 9.617 9.623 1,988,312 -0.21(-2.10%)
Dec 29, 2010 9.758 9.862 9.715 9.830 1,183,052 +0.05(+0.54%)
Dec 28, 2010 9.768 9.820 9.699 9.777 1,153,028 +0.01(+0.10%)
Dec 27, 2010 9.705 9.813 9.630 9.768 1,576,755 +0.04(+0.40%)
Dec 23, 2010 9.833 9.833 9.694 9.728 1,179,870 -0.09(-0.87%)
Dec 22, 2010 9.840 9.915 9.774 9.813 1,119,113 -0.07(-0.73%)
Dec 21, 2010 9.830 10.00 9.771 9.885 2,218,068 +0.15(+1.51%)
Dec 20, 2010 9.804 9.859 9.666 9.738 3,212,545 -0.03(-0.30%)
Dec 17, 2010 9.656 9.771 9.640 9.768 3,808,539 +0.14(+1.50%)
Dec 16, 2010 9.650 9.663 9.512 9.623 3,904,358 -0.03(-0.31%)
Dec 15, 2010 9.751 9.807 9.637 9.653 3,128,242 -0.09(-0.87%)
Dec 14, 2010 9.771 9.846 9.722 9.738 2,523,398 +0.00(+0.00%)
Dec 13, 2010 9.817 9.876 9.715 9.738 1,594,505 -0.08(-0.77%)
Dec 10, 2010 9.823 9.862 9.728 9.813 2,874,143 -0.02(-0.23%)
Dec 09, 2010 9.948 9.948 9.777 9.836 3,156,159 -0.05(-0.46%)
Dec 08, 2010 9.971 10.12 9.843 9.882 5,668,862 -0.09(-0.95%)
Dec 07, 2010 10.04 10.14 9.957 9.977 3,568,828 -0.02(-0.16%)
Dec 06, 2010 9.967 10.03 9.885 9.993 3,373,656 +0.09(+0.96%)
Dec 03, 2010 9.653 9.967 9.627 9.898 5,247,260 +0.29(+3.00%)
Dec 02, 2010 9.404 9.725 9.404 9.610 5,328,038 +0.21(+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.