Iac Holdings Inc (NQ: IAC )

201.50 USD -2.02 (-0.99%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.13 28.45 28.12 28.31 797,600 +0.07(+0.25%)
Dec 29, 2005 28.36 28.59 28.02 28.24 660,600 -0.04(-0.14%)
Dec 28, 2005 28.17 28.45 27.95 28.28 485,800 -0.04(-0.14%)
Dec 23, 2005 27.94 28.70 27.94 28.32 840,700 +0.37(+1.32%)
Dec 22, 2005 27.77 28.11 27.61 27.95 636,400 +0.25(+0.90%)
Dec 21, 2005 27.80 27.91 27.51 27.70 1,347,000 +0.06(+0.22%)
Dec 20, 2005 27.55 27.80 27.50 27.64 1,507,000 -0.07(-0.25%)
Dec 19, 2005 27.74 28.23 27.66 27.71 671,500 +0.01(+0.04%)
Dec 16, 2005 27.68 27.81 27.26 27.70 1,944,400 +0.24(+0.87%)
Dec 15, 2005 27.57 27.60 27.18 27.46 802,800 -0.01(-0.04%)
Dec 14, 2005 27.63 27.78 27.38 27.47 763,900 -0.20(-0.72%)
Dec 13, 2005 27.90 27.93 27.51 27.67 831,700 -0.24(-0.86%)
Dec 12, 2005 27.90 28.18 27.58 27.91 527,600 +0.08(+0.29%)
Dec 09, 2005 27.75 27.98 27.54 27.83 561,000 +0.01(+0.04%)
Dec 08, 2005 28.09 28.35 27.49 27.82 647,300 -0.33(-1.17%)
Dec 07, 2005 28.01 28.25 27.75 28.15 910,600 +0.02(+0.07%)
Dec 06, 2005 27.69 28.23 27.66 28.13 1,031,700 +0.40(+1.44%)
Dec 05, 2005 27.93 27.98 27.56 27.73 802,500 -0.28(-1.00%)
Dec 02, 2005 27.76 28.20 27.76 28.01 468,300 -0.01(-0.04%)
Dec 01, 2005 27.72 28.15 27.55 28.02 1,387,900 +0.41(+1.48%)
Nov 30, 2005 27.50 27.68 27.31 27.61 1,105,500 +0.04(+0.15%)
Nov 29, 2005 27.94 28.00 27.57 27.57 1,010,500 -0.27(-0.97%)
Nov 28, 2005 28.44 28.44 27.74 27.84 950,900 -0.66(-2.32%)
Nov 25, 2005 28.25 28.53 27.86 28.50 373,300 +0.11(+0.39%)
Nov 23, 2005 28.71 29.23 28.28 28.39 1,987,800 -0.36(-1.25%)
Nov 22, 2005 29.01 29.07 28.20 28.75 2,069,800 -0.20(-0.69%)
Nov 21, 2005 28.79 29.36 28.58 28.95 2,191,100 +0.08(+0.28%)
Nov 18, 2005 28.13 28.97 27.99 28.87 1,992,300 +0.92(+3.29%)
Nov 17, 2005 27.27 28.00 27.05 27.95 1,465,500 +0.85(+3.14%)
Nov 16, 2005 26.95 27.18 26.82 27.10 803,100 +0.10(+0.37%)
Nov 15, 2005 27.18 27.24 26.75 27.00 1,035,000 -0.23(-0.84%)
Nov 14, 2005 27.52 27.66 27.17 27.23 797,600 -0.26(-0.95%)
Nov 11, 2005 27.37 27.94 27.21 27.49 810,500 +0.19(+0.70%)
Nov 10, 2005 27.01 27.53 27.00 27.30 919,500 +0.25(+0.92%)
Nov 09, 2005 26.99 27.14 26.89 27.05 1,146,200 +0.07(+0.26%)
Nov 08, 2005 27.18 27.18 26.84 26.98 864,100 -0.03(-0.11%)
Nov 07, 2005 26.81 27.21 26.81 27.01 952,900 +0.13(+0.48%)
Nov 04, 2005 27.18 27.50 26.61 26.88 1,554,300 -0.18(-0.67%)
Nov 03, 2005 27.08 27.50 26.98 27.06 1,878,800 +0.21(+0.78%)
Nov 02, 2005 26.16 26.95 26.10 26.85 2,644,800 +0.73(+2.79%)
Nov 01, 2005 26.74 26.80 25.51 26.12 5,276,800 +0.52(+2.03%)
Oct 31, 2005 25.60 26.03 25.42 25.60 2,193,300 -0.05(-0.19%)
Oct 28, 2005 26.05 26.37 25.37 25.65 1,507,200 +0.27(+1.06%)
Oct 27, 2005 26.20 26.29 25.26 25.38 1,227,400 -0.83(-3.17%)
Oct 26, 2005 26.45 26.49 26.12 26.21 1,134,400 -0.17(-0.64%)
Oct 25, 2005 26.51 26.69 26.17 26.38 1,198,800 -0.15(-0.57%)
Oct 24, 2005 25.94 26.92 25.88 26.53 1,968,600 +0.63(+2.43%)
Oct 21, 2005 25.94 26.50 25.70 25.90 1,600,100 +0.32(+1.25%)
Oct 20, 2005 25.60 25.84 25.27 25.58 1,181,700 +0.11(+0.43%)
Oct 19, 2005 24.76 25.56 24.71 25.47 1,397,300 +0.56(+2.25%)
Oct 18, 2005 25.30 25.70 24.79 24.91 935,600 -0.42(-1.66%)
Oct 17, 2005 25.57 25.62 25.16 25.33 993,800 -0.16(-0.63%)
Oct 14, 2005 25.21 25.51 25.10 25.49 804,000 +0.11(+0.43%)
Oct 13, 2005 24.93 25.49 24.75 25.38 1,326,500 +0.40(+1.60%)
Oct 12, 2005 25.64 25.67 24.98 24.98 1,496,500 -0.53(-2.08%)
Oct 11, 2005 25.12 25.77 25.02 25.51 1,599,400 +0.34(+1.35%)
Oct 10, 2005 25.36 25.74 25.11 25.17 804,900 -0.31(-1.22%)
Oct 07, 2005 25.93 25.95 25.41 25.48 1,033,800 -0.21(-0.82%)
Oct 06, 2005 25.97 25.97 25.32 25.69 1,285,900 -0.05(-0.19%)
Oct 05, 2005 25.90 26.05 25.70 25.74 1,133,600 -0.16(-0.62%)
Oct 04, 2005 25.94 26.17 25.62 25.90 1,353,600 -0.04(-0.15%)
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.