Iac Holdings Inc (NQ: IAC )

239.10 USD +2.85 (+1.21%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.39 14.67 14.36 14.63 2,479,362 +0.26(+1.78%)
Mar 27, 2013 14.37 14.50 14.36 14.37 3,159,543 -0.14(-0.95%)
Mar 26, 2013 14.61 14.63 14.43 14.51 2,219,686 +0.02(+0.16%)
Mar 25, 2013 14.50 14.51 14.38 14.49 2,109,043 +0.05(+0.36%)
Mar 22, 2013 14.35 14.57 14.32 14.44 2,278,778 +0.13(+0.89%)
Mar 21, 2013 14.29 14.43 14.29 14.31 2,506,759 -0.12(-0.86%)
Mar 20, 2013 14.14 14.49 14.13 14.43 2,845,582 +0.36(+2.54%)
Mar 19, 2013 14.12 14.22 13.92 14.08 1,673,127 -0.03(-0.23%)
Mar 18, 2013 13.98 14.20 13.92 14.11 1,654,480 -0.03(-0.23%)
Mar 15, 2013 14.21 14.39 14.11 14.14 3,812,378 -0.11(-0.76%)
Mar 14, 2013 14.24 14.30 14.14 14.25 3,023,905 +0.04(+0.25%)
Mar 13, 2013 14.24 14.29 14.12 14.21 2,094,625 -0.02(-0.16%)
Mar 12, 2013 14.22 14.31 14.12 14.24 2,495,179 -0.04(-0.28%)
Mar 11, 2013 14.14 14.29 14.07 14.28 4,885,703 +0.01(+0.07%)
Mar 08, 2013 14.00 14.28 14.00 14.27 4,291,270 +0.27(+1.92%)
Mar 07, 2013 13.88 14.01 13.78 14.00 7,465,533 +0.15(+1.06%)
Mar 06, 2013 13.97 14.03 13.81 13.85 4,375,560 -0.10(-0.73%)
Mar 05, 2013 13.51 14.00 13.35 13.95 6,612,337 +0.53(+3.95%)
Mar 04, 2013 13.46 13.59 13.27 13.42 3,804,367 -0.08(-0.61%)
Mar 01, 2013 13.31 13.54 13.26 13.50 4,290,821 +0.16(+1.20%)
Feb 28, 2013 13.36 13.41 13.11 13.34 4,674,235 -0.04(-0.27%)
Feb 27, 2013 13.33 13.47 13.29 13.38 4,242,320 -0.02(-0.17%)
Feb 26, 2013 13.48 13.54 13.28 13.40 4,719,645 -0.31(-2.25%)
Feb 22, 2013 13.73 13.78 13.61 13.71 4,894,599 +0.10(+0.72%)
Feb 21, 2013 13.56 13.68 13.41 13.61 3,679,792 +0.00(+0.00%)
Feb 20, 2013 13.71 13.75 13.58 13.61 3,106,256 -0.10(-0.76%)
Feb 19, 2013 13.67 13.72 13.47 13.72 6,630,634 +0.06(+0.46%)
Feb 15, 2013 13.59 13.76 13.49 13.65 5,850,013 +0.04(+0.31%)
Feb 14, 2013 13.89 13.91 13.60 13.61 5,187,365 -0.31(-2.23%)
Feb 13, 2013 13.92 13.97 13.82 13.92 5,062,857 -0.10(-0.72%)
Feb 12, 2013 14.17 14.19 13.88 14.02 7,373,602 -0.22(-1.54%)
Feb 11, 2013 14.38 14.40 14.17 14.24 6,105,385 -0.07(-0.50%)
Feb 08, 2013 14.34 14.48 13.62 14.32 8,153,385 -0.05(-0.34%)
Feb 07, 2013 14.27 14.64 14.16 14.36 9,929,057 +0.28(+2.00%)
Feb 06, 2013 13.85 14.33 13.72 14.08 8,390,611 +0.61(+4.49%)
Feb 04, 2013 13.47 13.62 13.40 13.48 3,268,238 -0.13(-0.96%)
Feb 01, 2013 13.63 13.73 13.43 13.61 3,064,609 +0.10(+0.75%)
Jan 31, 2013 13.32 13.64 13.29 13.51 4,727,017 +0.10(+0.78%)
Jan 30, 2013 13.40 13.52 13.22 13.40 4,060,598 +0.09(+0.69%)
Jan 29, 2013 13.37 13.40 13.10 13.31 3,297,086 -0.01(-0.07%)
Jan 28, 2013 13.25 13.52 13.20 13.32 4,299,121 +0.12(+0.94%)
Jan 25, 2013 13.01 13.35 12.91 13.20 6,033,256 +0.28(+2.21%)
Jan 24, 2013 13.24 13.34 12.51 12.91 15,478,817 -0.28(-2.16%)
Jan 23, 2013 13.54 13.54 12.95 13.20 9,887,135 -0.31(-2.33%)
Jan 22, 2013 13.63 13.80 13.39 13.51 3,815,459 -0.15(-1.08%)
Jan 18, 2013 13.72 13.73 13.58 13.66 2,120,331 -0.04(-0.29%)
Jan 17, 2013 13.97 13.97 13.66 13.70 4,755,209 -0.18(-1.30%)
Jan 16, 2013 14.00 14.07 13.77 13.88 5,287,851 -0.11(-0.80%)
Jan 15, 2013 14.18 14.20 13.85 13.99 5,896,507 -0.25(-1.73%)
Jan 14, 2013 14.23 14.24 14.03 14.23 2,623,566 +0.03(+0.18%)
Jan 11, 2013 14.18 14.32 14.03 14.21 4,276,879 +0.07(+0.51%)
Jan 10, 2013 14.94 14.97 14.01 14.14 7,750,963 -0.76(-5.08%)
Jan 09, 2013 14.95 15.10 14.79 14.89 2,616,557 +0.01(+0.05%)
Jan 08, 2013 15.15 15.34 14.84 14.89 3,270,601 -0.19(-1.24%)
Jan 07, 2013 15.21 15.35 14.84 15.07 4,889,765 -0.30(-1.94%)
Jan 04, 2013 15.31 15.39 15.22 15.37 1,600,693 +0.15(+0.97%)
Jan 03, 2013 15.34 15.39 15.16 15.22 3,140,962 -0.17(-1.09%)
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.