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

Iac Inc (NQ: IAC )

54.05 +0.58 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 29, 2009 3.455 3.485 3.435 3.472 14,158,877 +0.01(+0.37%)
May 28, 2009 3.472 3.523 3.425 3.459 8,475,295 +0.02(+0.69%)
May 27, 2009 3.408 3.515 3.408 3.435 10,287,971 -0.00(-0.06%)
May 26, 2009 3.268 3.450 3.262 3.438 10,629,226 +0.12(+3.68%)
May 22, 2009 3.311 3.373 3.298 3.315 6,961,566 +0.02(+0.52%)
May 21, 2009 3.305 3.384 3.283 3.298 8,293,942 -0.04(-1.09%)
May 20, 2009 3.281 3.378 3.251 3.335 8,573,385 +0.05(+1.63%)
May 19, 2009 3.243 3.324 3.213 3.281 8,408,439 +0.01(+0.26%)
May 18, 2009 3.187 3.277 3.185 3.273 6,001,031 +0.07(+2.14%)
May 15, 2009 3.236 3.236 3.191 3.204 6,693,951 -0.04(-1.32%)
May 14, 2009 3.249 3.292 3.236 3.247 5,861,631 +0.00(+0.00%)
May 13, 2009 3.333 3.363 3.238 3.247 10,419,326 -0.11(-3.20%)
May 12, 2009 3.414 3.414 3.318 3.354 10,212,674 -0.04(-1.26%)
May 11, 2009 3.330 3.431 3.322 3.397 7,718,304 +0.01(+0.38%)
May 08, 2009 3.416 3.461 3.378 3.384 6,803,166 -0.02(-0.44%)
May 07, 2009 3.435 3.444 3.378 3.399 7,678,460 -0.02(-0.69%)
May 06, 2009 3.446 3.472 3.366 3.423 14,581,728 -0.01(-0.37%)
May 05, 2009 3.440 3.472 3.425 3.435 10,937,856 +0.00(+0.00%)
May 04, 2009 3.417 3.485 3.395 3.435 8,463,261 +0.00(+0.00%)
May 01, 2009 3.442 3.445 3.423 3.435 7,913,804 +0.00(+0.06%)
Apr 30, 2009 3.592 3.607 3.431 3.433 12,215,587 -0.14(-3.78%)
Apr 29, 2009 3.414 3.675 3.414 3.568 14,749,101 +0.15(+4.32%)
Apr 28, 2009 3.408 3.483 3.395 3.420 7,627,521 +0.01(+0.25%)
Apr 27, 2009 3.438 3.487 3.397 3.412 10,196,945 -0.10(-2.81%)
Apr 24, 2009 3.448 3.553 3.425 3.510 5,792,260 +0.05(+1.55%)
Apr 23, 2009 3.450 3.465 3.358 3.457 7,568,998 -0.00(-0.12%)
Apr 22, 2009 3.463 3.528 3.429 3.461 6,929,715 -0.03(-0.92%)
Apr 21, 2009 3.463 3.528 3.429 3.493 8,671,224 +0.02(+0.68%)
Apr 20, 2009 3.513 3.553 3.457 3.470 11,208,401 -0.11(-3.00%)
Apr 17, 2009 3.583 3.611 3.517 3.577 9,405,971 -0.03(-0.71%)
Apr 16, 2009 3.538 3.633 3.506 3.603 5,845,295 +0.11(+3.13%)
Apr 15, 2009 3.485 3.525 3.442 3.493 3,134,423 -0.03(-0.79%)
Apr 14, 2009 3.525 3.564 3.483 3.521 4,706,543 -0.04(-1.02%)
Apr 13, 2009 3.500 3.573 3.491 3.558 3,859,464 +0.02(+0.55%)
Apr 09, 2009 3.480 3.545 3.448 3.538 5,526,335 +0.09(+2.74%)
Apr 08, 2009 3.433 3.457 3.397 3.444 4,060,606 +0.05(+1.45%)
Apr 07, 2009 3.431 3.448 3.373 3.395 4,512,023 -0.06(-1.86%)
Apr 06, 2009 3.358 3.465 3.348 3.459 7,317,169 +0.05(+1.45%)
Apr 03, 2009 3.399 3.423 3.365 3.410 4,390,471 +0.02(+0.57%)
Apr 02, 2009 3.373 3.440 3.318 3.390 8,522,040 +0.04(+1.09%)
Apr 01, 2009 3.243 3.367 3.238 3.354 6,390,300 +0.09(+2.76%)
Mar 31, 2009 3.270 3.290 3.210 3.264 10,330,736 -0.00(-0.07%)
Mar 30, 2009 3.258 3.298 3.210 3.266 8,384,385 -0.13(-3.91%)
Mar 26, 2009 3.335 3.429 3.294 3.399 13,178,479 +0.21(+6.59%)
Mar 25, 2009 3.157 3.210 3.123 3.189 7,414,695 +0.04(+1.16%)
Mar 24, 2009 3.176 3.187 3.118 3.153 7,367,334 -0.04(-1.28%)
Mar 23, 2009 3.165 3.225 3.159 3.193 12,218,112 +0.04(+1.22%)
Mar 20, 2009 3.238 3.238 3.108 3.155 15,626,934 -0.08(-2.39%)
Mar 19, 2009 3.208 3.243 3.180 3.232 9,116,505 +0.04(+1.21%)
Mar 18, 2009 3.215 3.238 3.148 3.193 11,585,655 -0.02(-0.47%)
Mar 17, 2009 3.129 3.213 3.103 3.208 6,558,942 +0.11(+3.38%)
Mar 16, 2009 3.060 3.170 3.060 3.103 6,883,899 -0.02(-0.75%)
Mar 13, 2009 3.056 3.131 3.020 3.127 8,666,978 +0.07(+2.24%)
Mar 12, 2009 2.949 3.078 2.949 3.058 8,832,256 +0.06(+2.07%)
Mar 11, 2009 3.015 3.041 2.970 2.996 8,632,015 -0.02(-0.64%)
Mar 10, 2009 2.904 3.018 2.835 3.015 12,508,380 +0.13(+4.53%)
Mar 09, 2009 3.003 3.048 2.855 2.885 16,756,037 -0.14(-4.61%)
Mar 06, 2009 3.063 3.099 2.966 3.024 20,019,062 -0.03(-0.98%)
Mar 05, 2009 3.084 3.114 3.035 3.054 8,371,782 -0.06(-1.79%)
Mar 04, 2009 3.127 3.172 3.095 3.110 8,859,291 -0.06(-1.96%)
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.