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 (%)
Mar 31, 2006 5.552 5.562 5.434 5.511 6,937,648 -0.06(-1.07%)
Mar 30, 2006 5.666 5.676 5.530 5.571 14,169,402 -0.15(-2.68%)
Mar 29, 2006 5.597 5.797 5.593 5.724 8,147,218 +0.12(+2.14%)
Mar 28, 2006 5.659 5.713 5.593 5.605 4,543,641 -0.05(-0.86%)
Mar 27, 2006 5.636 5.676 5.610 5.653 3,396,100 -0.01(-0.26%)
Mar 24, 2006 5.664 5.736 5.610 5.668 1,959,268 -0.01(-0.13%)
Mar 21, 2006 5.676 5.848 5.674 5.676 4,286,968 -0.05(-0.91%)
Mar 20, 2006 5.765 5.803 5.711 5.728 5,069,285 -0.01(-0.20%)
Mar 17, 2006 5.827 5.891 5.736 5.739 5,492,260 -0.10(-1.76%)
Mar 16, 2006 5.835 5.883 5.807 5.842 5,032,389 +0.02(+0.29%)
Mar 15, 2006 5.831 5.835 5.769 5.825 3,922,814 +0.01(+0.23%)
Mar 14, 2006 5.685 5.827 5.661 5.812 6,264,417 +0.13(+2.30%)
Mar 13, 2006 5.646 5.709 5.644 5.681 3,257,069 +0.03(+0.56%)
Mar 10, 2006 5.590 5.666 5.506 5.650 3,243,166 +0.07(+1.27%)
Mar 09, 2006 5.650 5.676 5.556 5.578 3,158,678 -0.05(-0.86%)
Mar 08, 2006 5.620 5.648 5.545 5.627 3,772,553 +0.01(+0.13%)
Mar 07, 2006 5.612 5.655 5.558 5.620 3,609,459 -0.03(-0.46%)
Mar 06, 2006 5.640 5.687 5.584 5.646 4,765,556 +0.04(+0.67%)
Mar 03, 2006 5.565 5.722 5.556 5.608 5,793,851 +0.00(+0.00%)
Mar 02, 2006 5.519 5.635 5.511 5.608 5,491,726 +0.06(+1.15%)
Mar 01, 2006 5.489 5.578 5.448 5.545 5,160,725 +0.08(+1.40%)
Feb 28, 2006 5.528 5.547 5.397 5.468 10,492,565 -0.05(-0.88%)
Feb 27, 2006 5.577 5.638 5.502 5.517 13,230,942 +0.16(+3.00%)
Feb 24, 2006 5.315 5.371 5.279 5.356 3,431,927 +0.03(+0.49%)
Feb 23, 2006 5.317 5.421 5.253 5.330 3,559,729 -0.00(-0.04%)
Feb 22, 2006 5.189 5.408 5.189 5.332 4,736,680 +0.12(+2.37%)
Feb 21, 2006 5.330 5.358 5.113 5.208 7,726,382 -0.11(-2.01%)
Feb 17, 2006 5.363 5.382 5.274 5.315 4,073,074 -0.04(-0.70%)
Feb 15, 2006 5.343 5.360 5.240 5.352 4,261,836 +0.03(+0.53%)
Feb 14, 2006 5.287 5.358 5.182 5.324 7,091,117 +0.04(+0.71%)
Feb 13, 2006 5.311 5.330 5.236 5.287 3,168,838 -0.07(-1.26%)
Feb 10, 2006 5.236 5.377 5.218 5.354 6,703,435 +0.11(+2.18%)
Feb 09, 2006 5.236 5.292 5.178 5.240 7,629,060 +0.00(+0.04%)
Feb 08, 2006 5.601 5.607 5.094 5.238 24,929,868 +0.07(+1.27%)
Feb 07, 2006 5.175 5.191 5.040 5.173 6,216,291 -0.01(-0.22%)
Feb 06, 2006 5.236 5.255 5.152 5.184 4,207,828 -0.02(-0.40%)
Feb 03, 2006 5.276 5.302 5.118 5.204 6,652,635 -0.13(-2.52%)
Feb 02, 2006 5.470 5.472 5.285 5.339 4,886,941 -0.13(-2.39%)
Feb 01, 2006 5.369 5.511 5.298 5.470 9,116,693 +0.04(+0.79%)
Jan 31, 2006 5.453 5.463 5.386 5.427 5,915,236 -0.01(-0.27%)
Jan 30, 2006 5.565 5.565 5.414 5.442 5,420,606 -0.08(-1.39%)
Jan 27, 2006 5.464 5.633 5.464 5.519 4,219,057 +0.04(+0.68%)
Jan 26, 2006 5.487 5.526 5.425 5.481 4,307,288 +0.06(+1.07%)
Jan 25, 2006 5.403 5.446 5.339 5.423 5,163,399 +0.01(+0.14%)
Jan 24, 2006 5.352 5.470 5.348 5.416 8,799,060 +0.07(+1.26%)
Jan 23, 2006 5.354 5.433 5.313 5.348 4,749,514 +0.00(+0.00%)
Jan 20, 2006 5.369 5.444 5.264 5.348 6,848,348 -0.06(-1.04%)
Jan 19, 2006 5.504 5.504 5.391 5.405 4,111,575 -0.04(-0.76%)
Jan 18, 2006 5.391 5.477 5.358 5.446 4,523,856 +0.02(+0.41%)
Jan 17, 2006 5.474 5.498 5.371 5.423 4,567,704 -0.06(-1.09%)
Jan 13, 2006 5.534 5.560 5.459 5.483 3,330,328 -0.03(-0.48%)
Jan 12, 2006 5.607 5.608 5.485 5.509 6,839,257 -0.02(-0.44%)
Jan 11, 2006 5.573 5.597 5.472 5.534 4,629,733 -0.01(-0.24%)
Jan 10, 2006 5.547 5.575 5.414 5.547 7,938,137 -0.03(-0.57%)
Jan 09, 2006 5.592 5.653 5.545 5.578 4,957,526 -0.03(-0.57%)
Jan 06, 2006 5.539 5.651 5.539 5.610 13,131,481 +0.08(+1.49%)
Jan 05, 2006 5.397 5.541 5.377 5.528 5,327,562 +0.12(+2.21%)
Jan 04, 2006 5.418 5.483 5.388 5.408 9,235,939 +0.05(+0.94%)
Jan 03, 2006 5.281 5.410 5.210 5.358 6,908,238 +0.06(+1.20%)
Dec 30, 2005 5.261 5.320 5.259 5.294 4,265,044 +0.01(+0.25%)
Dec 29, 2005 5.304 5.347 5.240 5.281 3,532,457 -0.01(-0.14%)
Dec 28, 2005 5.268 5.320 5.227 5.289 2,597,741 -0.01(-0.14%)
Dec 23, 2005 5.225 5.367 5.225 5.296 4,495,515 +0.07(+1.32%)
Dec 22, 2005 5.193 5.257 5.163 5.227 3,403,052 +0.05(+0.90%)
Dec 21, 2005 5.199 5.219 5.145 5.180 7,202,877 +0.01(+0.22%)
Dec 20, 2005 5.152 5.199 5.143 5.169 8,058,452 -0.01(-0.25%)
Dec 19, 2005 5.188 5.279 5.173 5.182 3,590,743 +0.00(+0.04%)
Dec 16, 2005 5.176 5.201 5.098 5.180 10,397,383 +0.04(+0.87%)
Dec 15, 2005 5.156 5.161 5.083 5.135 4,292,850 -0.00(-0.04%)
Dec 14, 2005 5.167 5.195 5.120 5.137 4,084,838 -0.04(-0.72%)
Dec 13, 2005 5.218 5.223 5.145 5.175 4,447,389 -0.04(-0.86%)
Dec 12, 2005 5.218 5.270 5.158 5.219 2,821,260 +0.01(+0.29%)
Dec 09, 2005 5.189 5.232 5.150 5.204 2,999,862 +0.00(+0.04%)
Dec 08, 2005 5.253 5.302 5.141 5.203 3,461,338 -0.06(-1.17%)
Dec 07, 2005 5.238 5.283 5.189 5.264 4,869,294 +0.00(+0.07%)
Dec 06, 2005 5.178 5.279 5.173 5.261 5,516,858 +0.07(+1.44%)
Dec 05, 2005 5.223 5.232 5.154 5.186 4,291,246 -0.05(-1.00%)
Dec 02, 2005 5.191 5.274 5.191 5.238 2,504,162 -0.00(-0.04%)
Dec 01, 2005 5.184 5.264 5.152 5.240 7,421,583 +0.08(+1.48%)
Nov 30, 2005 5.143 5.176 5.107 5.163 5,911,492 +0.01(+0.15%)
Nov 29, 2005 5.225 5.236 5.156 5.156 5,403,494 -0.05(-0.97%)
Nov 28, 2005 5.319 5.319 5.188 5.206 5,084,793 -0.12(-2.32%)
Nov 25, 2005 5.283 5.335 5.210 5.330 1,996,164 +0.02(+0.39%)
Nov 23, 2005 5.369 5.466 5.289 5.309 10,629,457 -0.07(-1.25%)
Nov 22, 2005 5.425 5.436 5.274 5.377 11,067,940 -0.04(-0.69%)
Nov 21, 2005 5.384 5.491 5.345 5.414 11,716,573 +0.01(+0.28%)
Nov 18, 2005 5.261 5.418 5.234 5.399 10,653,520 +0.17(+3.29%)
Nov 17, 2005 5.100 5.236 5.059 5.227 7,836,538 +0.16(+3.14%)
Nov 16, 2005 5.040 5.083 5.016 5.068 4,294,455 +0.02(+0.37%)
Nov 15, 2005 5.083 5.094 5.002 5.049 5,534,504 -0.04(-0.84%)
Nov 14, 2005 5.146 5.173 5.081 5.092 4,265,044 -0.05(-0.95%)
Nov 11, 2005 5.118 5.225 5.088 5.141 4,334,025 +0.04(+0.70%)
Nov 10, 2005 5.051 5.148 5.049 5.105 4,916,886 +0.05(+0.92%)
Nov 09, 2005 5.047 5.075 5.029 5.059 6,129,129 +0.01(+0.26%)
Nov 08, 2005 5.083 5.083 5.019 5.045 4,620,643 -0.01(-0.11%)
Nov 07, 2005 5.014 5.088 5.014 5.051 5,095,487 +0.02(+0.48%)
Nov 04, 2005 5.083 5.143 4.976 5.027 8,311,382 -0.03(-0.67%)
Nov 03, 2005 5.064 5.143 5.045 5.060 10,046,597 +0.04(+0.78%)
Nov 02, 2005 4.892 5.040 4.881 5.021 14,142,665 +0.14(+2.79%)
Nov 01, 2005 5.001 5.012 4.771 4.885 28,216,884 +0.10(+2.03%)
Oct 31, 2005 4.787 4.868 4.754 4.787 11,728,337 -0.01(-0.19%)
Oct 28, 2005 4.872 4.931 4.744 4.797 8,059,522 +0.05(+1.06%)
Oct 27, 2005 4.900 4.916 4.724 4.746 6,563,334 -0.16(-3.17%)
Oct 26, 2005 4.946 4.954 4.885 4.902 6,066,031 -0.03(-0.64%)
Oct 25, 2005 4.958 4.991 4.894 4.933 6,410,400 -0.03(-0.57%)
Oct 24, 2005 4.851 5.034 4.840 4.961 10,526,788 +0.12(+2.43%)
Oct 21, 2005 4.851 4.956 4.806 4.844 8,556,291 +0.06(+1.25%)
Oct 20, 2005 4.787 4.832 4.726 4.784 6,318,960 +0.02(+0.43%)
Oct 19, 2005 4.630 4.780 4.621 4.763 7,471,848 +0.10(+2.25%)
Oct 18, 2005 4.731 4.806 4.636 4.658 5,002,978 -0.08(-1.66%)
Oct 17, 2005 4.782 4.791 4.705 4.737 5,314,194 -0.03(-0.63%)
Oct 14, 2005 4.714 4.771 4.694 4.767 4,299,267 +0.02(+0.43%)
Oct 13, 2005 4.662 4.767 4.628 4.746 7,093,256 +0.07(+1.60%)
Oct 12, 2005 4.795 4.801 4.671 4.671 8,002,305 -0.10(-2.08%)
Oct 11, 2005 4.698 4.819 4.679 4.771 8,552,548 +0.06(+1.35%)
Oct 10, 2005 4.743 4.814 4.696 4.707 4,304,080 -0.06(-1.22%)
Oct 07, 2005 4.849 4.853 4.752 4.765 5,528,088 -0.04(-0.82%)
Oct 06, 2005 4.857 4.857 4.735 4.804 6,876,154 -0.01(-0.19%)
Oct 05, 2005 4.844 4.872 4.806 4.814 6,061,753 -0.03(-0.62%)
Oct 04, 2005 4.851 4.894 4.791 4.844 7,238,169 -0.01(-0.15%)
Oct 03, 2005 4.763 4.894 4.743 4.851 10,034,298 +0.11(+2.33%)
Sep 30, 2005 4.741 4.819 4.718 4.741 7,865,948 +0.01(+0.32%)
Sep 29, 2005 4.707 4.731 4.645 4.726 6,238,215 -0.59(-11.02%)
Sep 22, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 21, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 20, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 19, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 16, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 15, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 14, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 13, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 12, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 09, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 08, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 07, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 06, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 02, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 01, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 31, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 30, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 29, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 26, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 25, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 24, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 23, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 22, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 19, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 18, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 17, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 16, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 15, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 12, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 11, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 10, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 09, 2005 5.311 5.311 5.311 5.311 0 -0.59(-10.00%)
Aug 08, 2005 5.735 6.092 5.733 5.901 1,581,930 +0.15(+2.56%)
Aug 05, 2005 5.922 5.932 5.737 5.754 1,406,808 -0.12(-1.98%)
Aug 04, 2005 5.972 6.130 5.870 5.870 559,610 -0.05(-0.88%)
Aug 03, 2005 5.957 5.995 5.853 5.922 851,904 -0.05(-0.87%)
Aug 02, 2005 6.192 6.338 5.974 5.974 2,899,137 -0.13(-2.11%)
Aug 01, 2005 6.321 6.321 6.103 6.103 691,307 +0.02(+0.27%)
Jul 29, 2005 6.221 6.225 6.086 6.086 305,143 -0.17(-2.66%)
Jul 28, 2005 6.161 6.273 6.161 6.252 682,404 +0.12(+2.00%)
Jul 27, 2005 6.205 6.205 6.053 6.130 1,021,948 -0.09(-1.44%)
Jul 26, 2005 6.123 6.298 6.123 6.219 1,050,064 +0.10(+1.63%)
Jul 25, 2005 6.026 6.121 6.026 6.119 796,025 +0.10(+1.73%)
Jul 22, 2005 6.078 6.078 5.957 6.015 442,596 -0.05(-0.79%)
Jul 21, 2005 5.885 6.178 5.885 6.063 1,471,350 +0.02(+0.27%)
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.