Iac Holdings Inc (NQ: IAC )

209.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.69 15.88 15.51 15.73 1,240,311 -0.04(-0.25%)
Dec 30, 2008 15.05 15.78 15.01 15.77 1,305,501 +0.51(+3.34%)
Dec 29, 2008 15.47 15.47 15.07 15.26 649,828 -0.19(-1.23%)
Dec 26, 2008 15.77 15.88 15.33 15.45 1,035,864 -0.33(-2.09%)
Dec 24, 2008 15.96 15.96 15.67 15.78 342,652 -0.13(-0.82%)
Dec 23, 2008 16.07 16.20 15.76 15.91 615,715 -0.20(-1.24%)
Dec 22, 2008 16.27 16.27 15.77 16.11 2,060,403 -0.24(-1.47%)
Dec 19, 2008 16.30 16.58 15.57 16.35 1,900,069 +0.18(+1.11%)
Dec 18, 2008 16.14 16.51 15.99 16.17 2,575,453 -0.11(-0.68%)
Dec 17, 2008 16.72 16.74 16.26 16.28 1,753,156 -0.44(-2.63%)
Dec 16, 2008 16.42 16.81 16.37 16.72 2,049,776 +0.38(+2.33%)
Dec 15, 2008 16.51 16.58 16.20 16.34 1,541,485 -0.19(-1.15%)
Dec 12, 2008 16.06 16.59 16.00 16.53 1,770,006 +0.34(+2.10%)
Dec 11, 2008 16.52 16.70 16.04 16.19 1,994,237 -0.50(-3.00%)
Dec 10, 2008 17.00 17.13 16.59 16.69 1,570,976 -0.26(-1.53%)
Dec 09, 2008 15.53 17.25 15.51 16.95 5,997,008 +1.56(+10.14%)
Dec 08, 2008 15.34 15.55 14.98 15.39 1,917,146 +0.23(+1.52%)
Dec 05, 2008 14.13 15.18 13.92 15.16 2,119,228 +1.01(+7.14%)
Dec 04, 2008 14.36 14.77 13.86 14.15 1,788,056 -0.79(-5.29%)
Dec 03, 2008 14.45 14.94 14.17 14.94 2,281,784 +0.55(+3.82%)
Dec 02, 2008 14.15 14.40 13.96 14.39 1,529,676 +0.43(+3.08%)
Dec 01, 2008 14.49 14.68 13.96 13.96 1,378,517 -0.83(-5.61%)
Nov 28, 2008 14.88 14.90 14.65 14.79 493,752 -0.22(-1.47%)
Nov 26, 2008 14.69 15.23 14.66 15.01 2,218,501 +0.00(+0.00%)
Nov 25, 2008 14.97 15.10 14.56 15.01 1,694,553 +0.00(+0.00%)
Nov 24, 2008 14.97 15.06 14.41 15.01 2,402,590 +0.08(+0.54%)
Nov 21, 2008 14.25 15.01 13.56 14.93 3,335,255 +0.69(+4.85%)
Nov 20, 2008 14.47 15.00 14.01 14.24 2,789,513 -0.25(-1.73%)
Nov 19, 2008 15.35 15.59 14.43 14.49 2,581,693 -0.90(-5.85%)
Nov 18, 2008 15.42 15.68 14.55 15.39 2,752,705 -0.02(-0.13%)
Nov 17, 2008 15.41 15.78 15.20 15.41 1,878,989 -0.51(-3.20%)
Nov 14, 2008 15.76 16.46 15.65 15.92 1,952,325 -0.45(-2.75%)
Nov 13, 2008 15.66 16.38 15.27 16.37 3,212,111 +0.68(+4.33%)
Nov 12, 2008 15.80 16.10 15.61 15.69 1,666,235 -0.27(-1.69%)
Nov 11, 2008 15.80 16.13 15.66 15.96 1,414,855 +0.00(+0.00%)
Nov 10, 2008 17.00 17.05 15.75 15.96 1,388,236 -0.68(-4.09%)
Nov 07, 2008 16.91 17.23 16.43 16.64 1,721,985 -0.25(-1.48%)
Nov 06, 2008 16.84 17.41 16.80 16.89 2,228,686 -0.25(-1.46%)
Nov 05, 2008 17.25 18.07 17.08 17.14 3,661,477 +0.54(+3.25%)
Nov 04, 2008 16.89 16.89 16.30 16.60 2,771,183 +0.03(+0.18%)
Nov 03, 2008 16.58 16.96 16.38 16.57 1,498,479 -0.19(-1.13%)
Oct 31, 2008 16.44 17.18 16.36 16.76 2,404,136 +0.18(+1.09%)
Oct 30, 2008 17.08 17.33 16.42 16.58 2,208,401 -0.34(-2.01%)
Oct 29, 2008 16.79 17.37 16.16 16.92 2,978,944 +0.07(+0.42%)
Oct 28, 2008 16.17 16.85 15.72 16.85 2,389,541 +1.14(+7.26%)
Oct 27, 2008 15.64 16.36 15.64 15.71 1,519,934 -0.31(-1.94%)
Oct 24, 2008 15.43 16.20 15.08 16.02 2,187,118 -0.02(-0.12%)
Oct 23, 2008 16.18 16.19 15.40 16.04 2,533,820 -0.11(-0.68%)
Oct 22, 2008 15.80 16.24 15.75 16.15 2,838,428 -0.03(-0.19%)
Oct 21, 2008 15.83 16.72 15.79 16.18 2,576,429 +0.09(+0.56%)
Oct 20, 2008 15.43 16.14 15.30 16.09 1,277,967 +0.81(+5.30%)
Oct 17, 2008 14.74 15.55 14.40 15.28 2,302,699 +0.15(+0.99%)
Oct 16, 2008 14.65 15.33 13.84 15.13 3,115,989 +0.62(+4.27%)
Oct 15, 2008 14.93 15.45 14.51 14.51 2,042,556 -0.68(-4.48%)
Oct 14, 2008 15.53 16.02 14.94 15.19 3,344,854 -0.26(-1.68%)
Oct 13, 2008 15.83 15.86 15.18 15.45 3,559,305 +0.20(+1.31%)
Oct 10, 2008 14.36 15.78 14.32 15.25 3,901,402 +0.32(+2.14%)
Oct 09, 2008 15.15 15.57 14.56 14.93 2,560,812 +0.15(+1.01%)
Oct 08, 2008 15.36 15.86 13.27 14.78 4,005,858 -0.70(-4.52%)
Oct 07, 2008 17.00 17.00 15.25 15.48 2,319,485 -0.48(-3.01%)
Oct 06, 2008 15.59 16.02 15.09 15.96 3,798,649 -0.10(-0.62%)
Oct 03, 2008 17.00 17.15 15.91 16.06 3,277,509 -1.00(-5.86%)
Oct 02, 2008 17.07 17.41 16.90 17.06 1,698,754 -0.36(-2.07%)
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.