Iac Holdings Inc (NQ: IAC )

239.35 USD +3.10 (+1.31%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.08 15.52 14.86 15.42 2,304,994 +0.30(+1.97%)
Mar 30, 2016 15.09 15.29 15.03 15.12 1,929,489 +0.10(+0.70%)
Mar 29, 2016 14.89 15.09 14.73 15.01 3,923,983 +0.08(+0.53%)
Mar 28, 2016 15.03 15.08 14.82 14.93 1,214,581 -0.03(-0.22%)
Mar 24, 2016 15.02 14.97 14.97 14.97 1,890,426 +0.03(+0.18%)
Mar 23, 2016 15.26 15.37 14.91 14.94 1,408,355 -0.36(-2.35%)
Mar 22, 2016 15.35 15.40 15.14 15.30 1,818,107 -0.10(-0.64%)
Mar 21, 2016 15.44 15.53 15.28 15.40 1,168,964 -0.01(-0.08%)
Mar 18, 2016 15.39 15.65 15.33 15.41 2,430,718 -0.12(-0.76%)
Mar 17, 2016 15.42 15.57 15.28 15.53 1,597,614 +0.12(+0.76%)
Mar 16, 2016 14.92 15.44 14.90 15.41 2,771,697 +0.40(+2.66%)
Mar 15, 2016 15.24 15.48 14.92 15.01 2,519,852 -0.30(-1.97%)
Mar 14, 2016 15.35 15.49 15.11 15.31 1,223,585 +0.01(+0.04%)
Mar 11, 2016 14.76 15.46 14.73 15.31 2,268,285 +0.39(+2.61%)
Mar 10, 2016 15.13 15.29 14.74 14.92 1,580,341 -0.16(-1.09%)
Mar 09, 2016 15.39 15.41 15.05 15.08 1,688,892 -0.29(-1.92%)
Mar 08, 2016 15.42 15.54 14.78 15.38 1,666,992 -0.12(-0.80%)
Mar 07, 2016 15.62 15.85 15.39 15.50 2,378,861 -0.13(-0.84%)
Mar 04, 2016 15.52 15.99 15.07 15.63 2,500,480 +0.14(+0.91%)
Mar 03, 2016 15.52 15.61 15.08 15.49 1,948,977 +0.05(+0.30%)
Mar 02, 2016 14.91 15.52 14.81 15.45 4,394,727 +0.47(+3.13%)
Mar 01, 2016 14.75 15.03 14.67 14.98 3,461,357 +0.43(+2.97%)
Feb 29, 2016 14.73 14.92 14.46 14.54 2,900,713 +0.02(+0.11%)
Feb 26, 2016 14.51 14.70 14.37 14.53 1,561,858 +0.02(+0.14%)
Feb 25, 2016 14.62 14.73 14.37 14.51 1,465,803 -0.11(-0.76%)
Feb 24, 2016 14.31 14.68 14.11 14.62 1,802,977 +0.19(+1.34%)
Feb 23, 2016 14.76 14.76 14.39 14.43 1,581,584 -0.38(-2.57%)
Feb 22, 2016 14.54 14.92 14.50 14.81 2,947,888 +0.31(+2.17%)
Feb 19, 2016 14.46 14.65 14.34 14.49 2,431,542 -0.01(-0.09%)
Feb 18, 2016 14.41 14.58 14.34 14.51 2,634,835 +0.12(+0.87%)
Feb 17, 2016 14.08 14.62 13.98 14.38 3,071,001 +0.25(+1.78%)
Feb 16, 2016 13.91 14.39 13.67 14.13 3,338,608 +0.54(+4.00%)
Feb 12, 2016 13.47 13.59 13.59 13.59 4,804,552 +0.50(+3.83%)
Feb 11, 2016 12.98 13.29 12.78 13.08 3,605,757 -0.13(-1.02%)
Feb 10, 2016 13.10 13.70 13.10 13.22 2,521,764 -0.02(-0.12%)
Feb 09, 2016 12.71 13.72 12.71 13.24 4,934,592 -0.08(-0.61%)
Feb 08, 2016 13.75 13.98 12.92 13.32 5,781,047 -0.67(-4.82%)
Feb 05, 2016 14.67 14.73 13.95 13.99 5,341,671 -0.81(-5.46%)
Feb 04, 2016 14.59 14.94 14.59 14.80 5,035,386 -0.19(-1.27%)
Feb 03, 2016 15.56 15.62 14.01 14.99 19,265,914 -1.67(-10.01%)
Feb 02, 2016 17.01 17.01 16.32 16.66 4,202,908 -0.35(-2.08%)
Feb 01, 2016 16.81 17.11 16.73 17.01 2,967,116 +0.00(+0.02%)
Jan 29, 2016 16.68 17.03 16.58 17.01 3,343,723 +0.47(+2.85%)
Jan 28, 2016 17.04 17.20 16.42 16.54 1,890,609 -0.33(-1.94%)
Jan 27, 2016 16.83 17.07 16.37 16.86 1,856,651 -0.06(-0.37%)
Jan 26, 2016 16.83 17.12 16.63 16.93 1,447,956 +0.14(+0.84%)
Jan 25, 2016 17.38 17.60 16.75 16.78 3,428,563 -0.71(-4.08%)
Jan 22, 2016 16.98 17.51 16.82 17.50 4,341,859 +0.83(+4.99%)
Jan 21, 2016 16.53 17.29 15.73 16.67 1,855,857 +0.07(+0.43%)
Jan 20, 2016 16.80 16.80 15.96 16.59 5,484,278 -0.49(-2.86%)
Jan 19, 2016 17.99 18.09 16.81 17.08 5,511,819 -0.75(-4.20%)
Jan 15, 2016 17.85 17.83 17.83 17.83 2,949,247 -0.30(-1.66%)
Jan 14, 2016 18.01 18.22 17.52 18.13 2,712,895 +0.23(+1.28%)
Jan 13, 2016 18.80 18.89 17.82 17.90 1,919,170 -0.84(-4.47%)
Jan 12, 2016 18.62 18.83 18.58 18.74 4,986,959 +0.19(+1.04%)
Jan 11, 2016 18.38 18.66 18.27 18.55 4,038,062 +0.28(+1.51%)
Jan 08, 2016 18.43 18.71 18.18 18.27 2,536,209 -0.03(-0.14%)
Jan 07, 2016 18.99 19.10 18.04 18.30 5,521,402 -0.96(-4.98%)
Jan 06, 2016 19.13 19.55 19.09 19.26 2,582,095 -0.11(-0.59%)
Jan 05, 2016 19.46 19.56 19.24 19.37 2,569,409 +0.15(+0.80%)
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.