Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

48.62 +0.52 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.49 12.75 12.31 12.63 7,156,700 +0.11(+0.91%)
Jul 28, 2016 12.98 13.06 12.50 12.51 7,194,753 -0.52(-4.01%)
Jul 27, 2016 13.03 13.08 12.79 13.04 4,820,179 -0.13(-0.98%)
Jul 26, 2016 13.03 13.18 13.00 13.17 3,230,578 +0.10(+0.78%)
Jul 25, 2016 13.07 13.12 12.96 13.06 1,265,773 -0.04(-0.30%)
Jul 22, 2016 12.99 13.14 12.83 13.10 1,677,662 +0.11(+0.84%)
Jul 21, 2016 13.01 13.11 12.95 12.99 2,245,562 -0.01(-0.08%)
Jul 20, 2016 13.07 13.14 13.00 13.00 2,831,427 -0.05(-0.37%)
Jul 19, 2016 12.90 13.06 12.84 13.05 2,628,010 +0.15(+1.18%)
Jul 18, 2016 12.83 12.99 12.80 12.90 2,609,328 +0.05(+0.36%)
Jul 15, 2016 12.83 12.94 12.64 12.85 4,744,497 -0.03(-0.20%)
Jul 14, 2016 13.05 13.15 12.78 12.88 3,079,030 -0.01(-0.10%)
Jul 13, 2016 13.07 13.30 12.81 12.89 8,255,098 -0.12(-0.95%)
Jul 12, 2016 12.61 13.07 12.53 13.02 3,527,970 +0.49(+3.95%)
Jul 11, 2016 12.47 12.56 12.21 12.52 1,765,188 +0.10(+0.79%)
Jul 08, 2016 12.34 12.22 12.22 12.42 1,481,915 +0.20(+1.64%)
Jul 07, 2016 12.23 12.38 12.15 12.22 1,581,196 +0.02(+0.20%)
Jul 05, 2016 12.32 12.36 12.07 12.20 2,622,244 -0.18(-1.43%)
Jul 01, 2016 12.09 12.38 12.38 12.38 2,636,589 +0.11(+0.91%)
Jun 30, 2016 11.98 12.32 11.95 12.27 4,110,301 +0.29(+2.44%)
Jun 29, 2016 11.73 12.01 11.71 11.97 2,854,139 +0.35(+3.04%)
Jun 28, 2016 11.55 11.79 11.52 11.62 2,291,248 +0.23(+2.03%)
Jun 27, 2016 11.87 11.98 11.38 11.39 2,516,285 -0.60(-5.00%)
Jun 24, 2016 11.83 12.05 11.78 11.99 4,574,679 -0.38(-3.10%)
Jun 23, 2016 12.40 12.44 12.29 12.37 1,703,606 +0.11(+0.92%)
Jun 22, 2016 12.23 12.45 12.21 12.26 1,854,962 +0.02(+0.12%)
Jun 21, 2016 12.09 12.28 12.09 12.24 2,674,076 +0.16(+1.30%)
Jun 20, 2016 12.07 12.31 12.00 12.09 3,020,060 +0.16(+1.37%)
Jun 17, 2016 11.70 11.95 11.58 11.92 5,507,414 +0.21(+1.82%)
Jun 16, 2016 11.74 11.76 11.46 11.71 2,093,655 -0.06(-0.52%)
Jun 15, 2016 12.01 12.08 11.76 11.77 2,839,258 -0.24(-1.96%)
Jun 14, 2016 11.59 12.05 11.49 12.01 4,189,165 +0.39(+3.38%)
Jun 13, 2016 11.84 12.09 11.59 11.61 1,931,246 -0.25(-2.13%)
Jun 10, 2016 12.01 12.17 11.83 11.87 2,908,161 -0.29(-2.37%)
Jun 09, 2016 11.77 12.17 11.74 12.15 3,099,841 +0.33(+2.80%)
Jun 08, 2016 11.92 11.98 11.72 11.82 2,806,177 -0.12(-0.99%)
Jun 07, 2016 12.16 12.18 11.84 11.94 2,420,277 -0.09(-0.78%)
Jun 06, 2016 12.08 12.12 11.89 12.03 1,693,797 -0.05(-0.43%)
Jun 03, 2016 12.13 12.14 11.87 12.09 1,957,575 -0.07(-0.59%)
Jun 02, 2016 11.97 12.19 11.83 12.16 2,684,120 +0.14(+1.20%)
Jun 01, 2016 12.13 12.20 12.01 12.01 2,643,593 -0.16(-1.31%)
May 31, 2016 12.28 12.35 12.13 12.17 2,207,799 -0.08(-0.69%)
May 27, 2016 12.01 12.26 12.26 12.26 2,549,376 +0.20(+1.62%)
May 26, 2016 12.07 12.13 11.93 12.06 2,311,986 +0.02(+0.13%)
May 25, 2016 12.03 12.12 11.85 12.05 1,531,030 +0.02(+0.20%)
May 24, 2016 11.87 12.11 11.70 12.02 1,605,533 +0.21(+1.75%)
May 23, 2016 11.87 11.92 11.76 11.82 2,211,723 -0.02(-0.18%)
May 20, 2016 11.59 11.86 11.48 11.84 2,412,965 +0.28(+2.39%)
May 19, 2016 11.57 11.68 11.40 11.56 2,120,810 -0.13(-1.12%)
May 18, 2016 11.71 11.84 11.53 11.69 2,193,666 -0.04(-0.32%)
May 17, 2016 11.88 11.96 11.64 11.73 2,735,810 -0.17(-1.45%)
May 16, 2016 11.86 12.03 11.81 11.90 2,137,950 +0.05(+0.46%)
May 13, 2016 11.86 11.91 11.73 11.85 1,967,866 -0.00(-0.04%)
May 12, 2016 12.07 12.18 11.72 11.85 2,515,978 -0.14(-1.16%)
May 11, 2016 12.10 12.14 11.92 11.99 2,428,191 -0.10(-0.86%)
May 10, 2016 11.78 12.12 11.69 12.10 3,148,341 +0.35(+3.01%)
May 09, 2016 11.61 11.90 11.56 11.74 5,402,028 +0.03(+0.22%)
May 06, 2016 11.44 11.75 11.36 11.72 5,327,277 +0.18(+1.57%)
May 05, 2016 11.03 11.70 10.81 11.54 10,122,009 +0.21(+1.85%)
May 04, 2016 10.35 11.39 10.29 11.33 10,438,863 +1.04(+10.10%)
May 03, 2016 10.33 10.36 10.21 10.29 2,487,615 -0.13(-1.28%)
May 02, 2016 10.10 10.51 10.10 10.42 2,959,121 +0.32(+3.22%)
Apr 29, 2016 10.02 10.18 9.967 10.10 4,580,889 +0.03(+0.30%)
Apr 28, 2016 9.980 10.23 9.960 10.06 2,465,316 +0.09(+0.87%)
Apr 27, 2016 9.976 10.03 9.923 9.978 2,274,590 -0.04(-0.39%)
Apr 26, 2016 10.03 10.06 9.960 10.02 2,125,869 -0.01(-0.13%)
Apr 25, 2016 10.19 10.23 9.934 10.03 2,571,757 -0.14(-1.37%)
Apr 22, 2016 10.28 10.31 10.10 10.17 3,342,455 -0.15(-1.41%)
Apr 21, 2016 10.38 10.42 10.29 10.32 1,751,022 -0.05(-0.48%)
Apr 20, 2016 10.25 10.42 10.19 10.37 2,148,007 +0.11(+1.06%)
Apr 19, 2016 10.40 10.41 10.08 10.26 3,142,360 -0.09(-0.86%)
Apr 18, 2016 10.33 10.38 10.22 10.35 2,547,255 +0.01(+0.13%)
Apr 15, 2016 10.35 10.41 10.20 10.33 2,236,689 +0.00(+0.00%)
Apr 14, 2016 10.35 10.42 10.22 10.33 1,707,379 +0.00(+0.04%)
Apr 13, 2016 10.21 10.36 10.12 10.33 2,091,782 +0.20(+1.94%)
Apr 12, 2016 10.16 10.22 10.10 10.13 3,668,232 -0.01(-0.09%)
Apr 11, 2016 10.17 10.46 10.14 10.14 2,491,168 -0.06(-0.62%)
Apr 08, 2016 10.06 10.42 10.00 10.20 5,154,577 +0.23(+2.32%)
Apr 07, 2016 10.02 10.15 9.956 9.973 3,547,066 -0.13(-1.27%)
Apr 06, 2016 9.893 10.15 9.891 10.10 2,274,989 +0.17(+1.73%)
Apr 05, 2016 10.000 10.000 9.884 9.930 2,282,100 -0.14(-1.34%)
Apr 04, 2016 10.14 10.30 10.05 10.06 2,084,071 -0.09(-0.92%)
Apr 01, 2016 10.13 10.24 9.999 10.16 3,344,704 -0.10(-0.96%)
Mar 31, 2016 10.03 10.33 9.884 10.26 3,464,406 +0.20(+1.97%)
Mar 30, 2016 10.04 10.17 10.00 10.06 2,900,023 +0.07(+0.70%)
Mar 29, 2016 9.906 10.04 9.804 9.989 5,897,747 +0.05(+0.53%)
Mar 28, 2016 10.000 10.03 9.858 9.936 1,825,516 -0.02(-0.22%)
Mar 24, 2016 9.991 9.958 9.958 9.958 2,841,310 +0.02(+0.18%)
Mar 23, 2016 10.15 10.22 9.917 9.941 2,116,757 -0.24(-2.35%)
Mar 22, 2016 10.21 10.24 10.07 10.18 2,732,615 -0.07(-0.64%)
Mar 21, 2016 10.27 10.33 10.17 10.25 1,756,953 -0.01(-0.08%)
Mar 18, 2016 10.24 10.41 10.20 10.25 3,653,369 -0.08(-0.76%)
Mar 17, 2016 10.26 10.36 10.17 10.33 2,401,214 +0.08(+0.77%)
Mar 16, 2016 9.926 10.27 9.910 10.25 4,165,861 +0.27(+2.66%)
Mar 15, 2016 10.14 10.30 9.930 9.989 3,787,338 -0.20(-1.97%)
Mar 14, 2016 10.21 10.31 10.05 10.19 1,839,048 +0.00(+0.04%)
Mar 11, 2016 9.823 10.29 9.804 10.18 3,409,232 +0.26(+2.61%)
Mar 10, 2016 10.07 10.17 9.810 9.926 2,375,252 -0.11(-1.09%)
Mar 09, 2016 10.24 10.25 10.01 10.03 2,538,405 -0.20(-1.92%)
Mar 08, 2016 10.26 10.34 9.833 10.23 2,505,489 -0.08(-0.80%)
Mar 07, 2016 10.39 10.55 10.24 10.31 3,575,428 -0.09(-0.84%)
Mar 04, 2016 10.33 10.64 10.03 10.40 3,758,222 +0.09(+0.91%)
Mar 03, 2016 10.32 10.38 10.03 10.31 2,929,312 +0.03(+0.30%)
Mar 02, 2016 9.921 10.32 9.851 10.28 6,605,275 +0.31(+3.13%)
Mar 01, 2016 9.817 9.997 9.760 9.965 5,202,420 +0.29(+2.97%)
Feb 29, 2016 9.804 9.930 9.618 9.677 4,359,772 +0.01(+0.11%)
Feb 26, 2016 9.651 9.782 9.558 9.666 2,347,473 +0.01(+0.14%)
Feb 25, 2016 9.729 9.802 9.560 9.653 2,203,103 -0.07(-0.76%)
Feb 24, 2016 9.523 9.769 9.390 9.727 2,709,875 +0.13(+1.34%)
Feb 23, 2016 9.819 9.819 9.577 9.599 2,377,121 -0.25(-2.57%)
Feb 22, 2016 9.671 9.928 9.647 9.851 4,430,676 +0.21(+2.17%)
Feb 19, 2016 9.618 9.745 9.539 9.642 3,654,608 -0.01(-0.09%)
Feb 18, 2016 9.588 9.699 9.541 9.651 3,960,157 +0.08(+0.87%)
Feb 17, 2016 9.370 9.728 9.305 9.568 4,615,715 +0.17(+1.78%)
Feb 16, 2016 9.257 9.577 9.092 9.401 5,017,928 +0.36(+4.00%)
Feb 12, 2016 8.963 9.039 9.039 9.039 7,221,242 +0.33(+3.83%)
Feb 11, 2016 8.636 8.845 8.500 8.706 5,419,452 -0.09(-1.02%)
Feb 10, 2016 8.719 9.117 8.719 8.795 3,790,211 -0.01(-0.12%)
Feb 09, 2016 8.457 9.130 8.457 8.806 7,416,691 -0.05(-0.61%)
Feb 08, 2016 9.150 9.303 8.599 8.860 8,688,915 -0.45(-4.82%)
Feb 05, 2016 9.762 9.804 9.283 9.309 8,028,533 -0.54(-5.46%)
Feb 04, 2016 9.710 9.939 9.710 9.847 7,568,185 -0.13(-1.27%)
Feb 03, 2016 10.35 10.39 9.322 9.973 28,956,668 -1.11(-10.01%)
Feb 02, 2016 11.32 11.32 10.86 11.08 6,316,971 -0.24(-2.08%)
Feb 01, 2016 11.19 11.38 11.13 11.32 4,459,576 +0.00(+0.02%)
Jan 29, 2016 11.10 11.33 11.03 11.32 5,025,616 +0.31(+2.85%)
Jan 28, 2016 11.34 11.44 10.93 11.00 2,841,585 -0.22(-1.94%)
Jan 27, 2016 11.20 11.36 10.89 11.22 2,790,547 -0.04(-0.37%)
Jan 26, 2016 11.20 11.39 11.06 11.26 2,176,278 +0.09(+0.84%)
Jan 25, 2016 11.57 11.71 11.14 11.17 5,153,131 -0.47(-4.08%)
Jan 22, 2016 11.30 11.65 11.19 11.64 6,525,814 +0.55(+4.99%)
Jan 21, 2016 11.00 11.51 10.47 11.09 2,789,354 +0.05(+0.43%)
Jan 20, 2016 11.18 11.18 10.62 11.04 8,242,870 -0.32(-2.86%)
Jan 19, 2016 11.97 12.03 11.18 11.37 8,284,264 -0.50(-4.20%)
Jan 15, 2016 11.87 11.86 11.86 11.86 4,432,719 -0.20(-1.66%)
Jan 14, 2016 11.98 12.12 11.66 12.06 4,077,482 +0.15(+1.28%)
Jan 13, 2016 12.51 12.57 11.86 11.91 2,884,512 -0.56(-4.47%)
Jan 12, 2016 12.39 12.53 12.36 12.47 7,495,399 +0.13(+1.04%)
Jan 11, 2016 12.23 12.41 12.15 12.34 6,069,208 +0.18(+1.51%)
Jan 08, 2016 12.27 12.45 12.10 12.16 3,811,922 -0.02(-0.14%)
Jan 07, 2016 12.64 12.71 12.00 12.18 8,298,668 -0.64(-4.98%)
Jan 06, 2016 12.72 13.01 12.70 12.81 3,880,890 -0.08(-0.59%)
Jan 05, 2016 12.95 13.02 12.80 12.89 3,861,822 +0.10(+0.80%)
Jan 04, 2016 12.89 12.93 12.72 12.79 3,459,508 -0.29(-2.25%)
Dec 31, 2015 13.13 13.08 13.08 13.08 2,699,474 -0.13(-1.01%)
Dec 30, 2015 13.28 13.36 13.15 13.22 2,605,807 -0.07(-0.56%)
Dec 29, 2015 13.23 13.34 13.06 13.29 2,641,344 +0.10(+0.78%)
Dec 28, 2015 13.31 13.35 13.12 13.19 1,638,775 -0.24(-1.80%)
Dec 24, 2015 13.36 13.43 13.43 13.43 741,770 +0.07(+0.52%)
Dec 23, 2015 13.35 13.39 13.27 13.36 2,195,497 +0.02(+0.11%)
Dec 22, 2015 13.22 13.36 13.07 13.34 2,970,404 +0.16(+1.22%)
Dec 21, 2015 13.15 13.39 13.06 13.18 2,168,530 +0.07(+0.56%)
Dec 18, 2015 13.39 13.43 13.07 13.11 5,741,512 -0.29(-2.19%)
Dec 17, 2015 13.59 13.74 13.37 13.40 3,287,180 -0.20(-1.47%)
Dec 16, 2015 13.35 13.66 13.19 13.60 5,199,267 +0.30(+2.24%)
Dec 15, 2015 13.13 13.46 13.09 13.30 4,231,987 +0.23(+1.77%)
Dec 14, 2015 13.05 13.20 12.99 13.07 4,776,775 +0.07(+0.57%)
Dec 11, 2015 12.82 13.14 12.70 13.00 6,786,852 +0.06(+0.45%)
Dec 10, 2015 12.92 13.11 12.91 12.94 3,132,271 +0.00(+0.02%)
Dec 09, 2015 13.14 13.27 12.91 12.94 4,549,571 -0.23(-1.74%)
Dec 08, 2015 13.13 13.34 13.05 13.17 3,545,633 -0.05(-0.38%)
Dec 07, 2015 13.44 13.62 13.13 13.22 5,175,600 -0.14(-1.08%)
Dec 04, 2015 13.26 13.50 13.26 13.36 3,181,849 +0.11(+0.81%)
Dec 03, 2015 13.71 13.78 13.12 13.25 5,325,230 -0.40(-2.90%)
Dec 02, 2015 13.63 13.83 13.60 13.65 3,695,066 +0.04(+0.32%)
Dec 01, 2015 13.68 13.81 13.56 13.61 2,602,153 -0.07(-0.53%)
Nov 30, 2015 13.74 13.85 13.58 13.68 3,975,681 -0.03(-0.22%)
Nov 27, 2015 13.76 13.88 13.62 13.71 1,232,945 -0.06(-0.41%)
Nov 25, 2015 13.84 13.77 13.77 13.77 2,952,392 -0.01(-0.06%)
Nov 24, 2015 13.71 13.81 13.63 13.78 4,325,231 +0.05(+0.40%)
Nov 23, 2015 13.91 14.15 13.70 13.72 5,717,505 -0.21(-1.50%)
Nov 20, 2015 13.62 14.11 13.56 13.93 11,577,664 +0.37(+2.70%)
Nov 19, 2015 13.60 13.72 13.20 13.56 20,389,940 +0.01(+0.10%)
Nov 18, 2015 13.70 13.76 13.20 13.55 12,998,572 -0.07(-0.50%)
Nov 17, 2015 14.13 14.19 13.48 13.62 7,951,904 -0.49(-3.44%)
Nov 16, 2015 14.16 14.25 13.90 14.10 7,747,096 -0.06(-0.40%)
Nov 13, 2015 14.18 14.40 14.13 14.16 6,629,984 -0.05(-0.37%)
Nov 12, 2015 14.08 14.42 13.96 14.21 8,751,589 -0.02(-0.11%)
Nov 11, 2015 14.39 14.47 14.21 14.23 2,483,296 -0.15(-1.06%)
Nov 10, 2015 14.35 14.47 14.16 14.38 2,389,404 +0.02(+0.11%)
Nov 09, 2015 14.35 14.51 14.13 14.37 7,039,597 -0.03(-0.18%)
Nov 06, 2015 14.06 14.40 14.02 14.39 2,596,875 +0.33(+2.34%)
Nov 05, 2015 14.35 14.37 14.04 14.06 3,806,160 -0.22(-1.55%)
Nov 04, 2015 14.38 14.46 14.24 14.28 4,536,862 -0.05(-0.32%)
Nov 03, 2015 14.30 14.49 14.30 14.33 3,683,921 -0.08(-0.56%)
Nov 02, 2015 14.60 14.60 14.37 14.41 4,064,507 -0.11(-0.79%)
Oct 30, 2015 14.56 14.60 14.35 14.52 4,533,863 -0.02(-0.16%)
Oct 29, 2015 14.36 14.61 14.21 14.55 6,612,439 +0.27(+1.90%)
Oct 28, 2015 13.96 14.59 13.86 14.28 9,315,415 +0.28(+2.01%)
Oct 27, 2015 13.69 14.19 13.28 13.99 19,196,152 -0.65(-4.44%)
Oct 26, 2015 14.98 15.04 14.61 14.65 8,644,688 -0.24(-1.64%)
Oct 23, 2015 14.81 14.96 14.68 14.89 5,059,747 +0.23(+1.55%)
Oct 22, 2015 14.65 14.99 14.60 14.66 4,786,654 +0.06(+0.45%)
Oct 21, 2015 14.98 15.11 14.56 14.60 4,417,876 -0.36(-2.41%)
Oct 20, 2015 15.28 15.35 14.78 14.96 5,048,784 -0.32(-2.11%)
Oct 19, 2015 15.55 15.81 15.21 15.28 5,594,877 -0.19(-1.22%)
Oct 16, 2015 15.31 15.50 15.22 15.47 4,073,808 +0.13(+0.85%)
Oct 15, 2015 15.40 15.55 15.22 15.34 6,335,568 +0.05(+0.31%)
Oct 14, 2015 15.67 15.79 15.25 15.29 3,846,273 -0.37(-2.37%)
Oct 13, 2015 15.49 15.85 15.44 15.66 6,615,669 +0.18(+1.15%)
Oct 12, 2015 15.46 15.56 15.35 15.48 2,688,552 +0.05(+0.34%)
Oct 09, 2015 15.67 15.67 15.36 15.43 3,995,641 -0.24(-1.51%)
Oct 08, 2015 15.51 15.71 15.30 15.67 3,306,053 +0.20(+1.30%)
Oct 07, 2015 15.16 15.62 15.16 15.47 4,640,045 +0.28(+1.84%)
Oct 06, 2015 14.87 15.20 14.87 15.19 4,063,875 +0.27(+1.79%)
Oct 05, 2015 14.73 15.00 14.71 14.92 4,589,967 +0.27(+1.86%)
Oct 02, 2015 13.99 14.66 13.85 14.65 5,394,379 +0.51(+3.62%)
Oct 01, 2015 14.19 14.26 13.76 14.14 5,152,669 -0.01(-0.08%)
Sep 30, 2015 14.12 14.22 13.90 14.15 3,028,610 +0.16(+1.15%)
Sep 29, 2015 13.98 14.29 13.83 13.99 2,892,096 -0.02(-0.12%)
Sep 28, 2015 14.39 14.59 13.93 14.00 3,857,470 -0.50(-3.42%)
Sep 25, 2015 14.86 14.86 14.45 14.50 2,623,465 -0.21(-1.40%)
Sep 24, 2015 14.62 14.76 14.37 14.71 5,140,226 -0.05(-0.34%)
Sep 23, 2015 14.73 14.95 14.70 14.76 2,715,944 +0.03(+0.19%)
Sep 22, 2015 14.73 14.86 14.61 14.73 7,255,782 -0.14(-0.93%)
Sep 21, 2015 15.07 15.18 14.84 14.87 3,624,121 -0.15(-0.98%)
Sep 18, 2015 15.21 15.33 14.96 15.01 4,633,637 -0.35(-2.27%)
Sep 17, 2015 15.35 15.57 15.27 15.36 1,912,294 -0.02(-0.13%)
Sep 16, 2015 15.29 15.47 15.14 15.38 5,124,502 +0.14(+0.92%)
Sep 15, 2015 14.99 15.28 14.86 15.24 4,187,036 +0.41(+2.76%)
Sep 14, 2015 14.90 14.95 14.76 14.83 2,416,553 -0.06(-0.42%)
Sep 11, 2015 14.84 14.91 14.70 14.89 2,756,025 +0.02(+0.13%)
Sep 10, 2015 14.92 15.09 14.80 14.87 5,486,526 -0.13(-0.87%)
Sep 09, 2015 15.23 15.30 14.97 15.00 4,450,274 -0.08(-0.50%)
Sep 08, 2015 15.20 15.34 15.02 15.08 3,847,929 +0.15(+1.02%)
Sep 04, 2015 15.05 14.93 14.93 14.93 2,960,694 -0.29(-1.88%)
Sep 03, 2015 15.21 15.41 15.17 15.22 4,351,455 +0.02(+0.10%)
Sep 02, 2015 15.18 15.23 14.97 15.20 4,578,663 +0.21(+1.37%)
Sep 01, 2015 14.81 15.14 14.80 14.99 5,381,815 -0.13(-0.89%)
Aug 31, 2015 15.31 15.47 15.03 15.13 4,109,081 -0.36(-2.30%)
Aug 28, 2015 15.43 15.57 15.23 15.48 3,552,021 -0.05(-0.31%)
Aug 27, 2015 15.30 15.59 15.20 15.53 4,940,180 +0.42(+2.78%)
Aug 26, 2015 14.86 15.14 14.45 15.11 5,842,382 +0.54(+3.69%)
Aug 25, 2015 15.02 15.17 14.57 14.57 6,024,250 -0.00(-0.03%)
Aug 24, 2015 14.51 15.20 13.72 14.58 5,747,840 -0.74(-4.81%)
Aug 21, 2015 15.28 15.64 15.15 15.31 5,911,128 -0.11(-0.69%)
Aug 20, 2015 16.00 16.02 15.41 15.42 5,141,149 -0.53(-3.34%)
Aug 19, 2015 15.97 16.09 15.83 15.95 3,544,551 -0.13(-0.78%)
Aug 18, 2015 16.22 16.36 16.06 16.08 2,386,558 -0.22(-1.36%)
Aug 17, 2015 16.28 16.30 16.04 16.30 2,741,556 +0.01(+0.08%)
Aug 14, 2015 16.10 16.36 16.01 16.29 3,911,549 +0.26(+1.62%)
Aug 13, 2015 16.01 16.19 15.96 16.03 3,508,457 -0.12(-0.74%)
Aug 12, 2015 15.92 16.26 15.50 16.15 7,720,626 +0.09(+0.55%)
Aug 11, 2015 16.14 16.21 15.86 16.06 4,626,845 -0.22(-1.37%)
Aug 10, 2015 16.23 16.41 16.18 16.28 2,306,345 +0.21(+1.29%)
Aug 07, 2015 16.01 16.14 15.86 16.07 5,277,354 +0.05(+0.30%)
Aug 06, 2015 16.55 16.70 15.85 16.03 5,984,159 -0.53(-3.18%)
Aug 05, 2015 16.63 16.92 16.52 16.55 2,416,036 -0.03(-0.21%)
Aug 04, 2015 16.41 16.70 16.41 16.59 2,991,560 +0.13(+0.81%)
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.