Iac Holdings Inc (NQ: IAC )

252.20 USD +7.37 (+3.01%)
Official Closing Price Updated: 5:18 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 248.33 252.82 244.06 252.20 569,343 +7.37(+3.01%)
Feb 26, 2021 240.38 246.76 232.88 244.83 592,000 +7.54(+3.18%)
Feb 25, 2021 246.02 251.63 236.80 237.29 396,428 -10.07(-4.07%)
Feb 24, 2021 242.97 247.47 239.51 247.36 394,415 +3.10(+1.27%)
Feb 23, 2021 242.82 248.99 235.61 244.26 839,086 -5.94(-2.37%)
Feb 22, 2021 258.47 259.02 249.07 250.20 425,386 -11.95(-4.56%)
Feb 19, 2021 264.07 266.00 261.21 262.15 323,600 -0.04(-0.02%)
Feb 18, 2021 262.00 263.94 256.73 262.19 602,416 -1.10(-0.42%)
Feb 17, 2021 258.37 263.69 254.23 263.29 461,502 +2.40(+0.92%)
Feb 16, 2021 263.00 265.09 259.67 260.89 688,926 -1.46(-0.56%)
Feb 12, 2021 261.83 264.28 261.15 262.35 508,400 -0.45(-0.17%)
Feb 11, 2021 257.63 262.87 256.57 262.80 386,881 +7.66(+3.00%)
Feb 10, 2021 250.87 255.58 247.03 255.14 730,339 +6.70(+2.70%)
Feb 09, 2021 254.46 254.46 248.11 248.44 571,071 -3.10(-1.23%)
Feb 08, 2021 248.21 252.81 245.49 251.54 911,267 +2.98(+1.20%)
Feb 05, 2021 236.17 249.72 236.17 248.56 698,900 +12.65(+5.36%)
Feb 04, 2021 242.19 244.65 230.30 235.91 842,889 -2.14(-0.90%)
Feb 03, 2021 233.83 239.37 227.34 238.05 1,329,772 +4.89(+2.10%)
Feb 02, 2021 222.00 233.49 217.28 233.16 984,993 +12.83(+5.82%)
Feb 01, 2021 212.15 222.46 212.15 220.33 530,334 +10.38(+4.94%)
Jan 29, 2021 210.44 211.80 207.85 209.95 564,100 -2.55(-1.20%)
Jan 28, 2021 209.00 217.99 209.00 212.50 756,603 +3.49(+1.67%)
Jan 27, 2021 206.67 214.73 202.20 209.01 1,590,697 -2.60(-1.23%)
Jan 26, 2021 209.14 213.67 207.78 211.61 1,279,989 +8.84(+4.36%)
Jan 25, 2021 202.59 203.15 198.46 202.77 695,480 +2.25(+1.12%)
Jan 22, 2021 202.43 202.74 199.83 200.52 577,200 -3.00(-1.47%)
Jan 21, 2021 206.10 207.94 203.39 203.52 336,152 -1.17(-0.57%)
Jan 20, 2021 199.42 206.36 199.42 204.69 433,098 +5.48(+2.75%)
Jan 19, 2021 200.36 201.00 195.20 199.21 474,608 +1.55(+0.78%)
Jan 15, 2021 195.92 198.02 193.83 197.66 578,300 +1.23(+0.63%)
Jan 14, 2021 197.51 200.35 194.08 196.43 548,131 -0.15(-0.08%)
Jan 13, 2021 197.40 200.49 196.43 196.58 586,053 -2.07(-1.04%)
Jan 12, 2021 191.33 199.17 190.71 198.65 715,883 +10.06(+5.33%)
Jan 11, 2021 189.01 191.01 187.98 188.59 409,074 -2.89(-1.51%)
Jan 08, 2021 191.87 191.95 187.39 191.48 570,900 +0.00(+0.00%)
Jan 07, 2021 188.51 191.65 186.40 191.48 486,786 +4.54(+2.43%)
Jan 06, 2021 185.41 188.00 183.70 186.94 1,054,377 -4.46(-2.33%)
Jan 05, 2021 191.72 197.00 187.52 191.40 940,025 -3.10(-1.59%)
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.