Iac Holdings Inc (NQ: IAC )

248.39 USD -2.66 (-1.06%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.997 5.026 4.905 4.987 6,761,552 -0.00(-0.07%)
Mar 30, 2009 4.977 5.039 4.905 4.990 5,487,650 -0.20(-3.91%)
Mar 26, 2009 5.095 5.239 5.033 5.193 8,625,424 +0.32(+6.59%)
Mar 25, 2009 4.823 4.905 4.771 4.872 4,852,980 +0.06(+1.16%)
Mar 24, 2009 4.853 4.869 4.764 4.817 4,821,981 -0.06(-1.28%)
Mar 23, 2009 4.836 4.928 4.826 4.879 7,996,856 +0.06(+1.22%)
Mar 20, 2009 4.948 4.948 4.748 4.820 10,227,958 -0.12(-2.39%)
Mar 19, 2009 4.902 4.954 4.859 4.938 5,966,828 +0.06(+1.21%)
Mar 18, 2009 4.912 4.948 4.810 4.879 7,582,907 -0.02(-0.47%)
Mar 17, 2009 4.781 4.908 4.741 4.902 4,292,882 +0.16(+3.38%)
Mar 16, 2009 4.676 4.843 4.676 4.741 4,505,569 -0.04(-0.75%)
Mar 13, 2009 4.669 4.784 4.614 4.777 5,672,609 +0.10(+2.24%)
Mar 12, 2009 4.506 4.702 4.506 4.673 5,780,785 +0.09(+2.07%)
Mar 11, 2009 4.607 4.646 4.538 4.578 5,649,725 -0.03(-0.64%)
Mar 10, 2009 4.437 4.610 4.332 4.607 8,186,839 +0.20(+4.53%)
Mar 09, 2009 4.587 4.656 4.361 4.407 10,966,965 -0.21(-4.61%)
Mar 06, 2009 4.679 4.735 4.532 4.620 13,102,643 -0.05(-0.98%)
Mar 05, 2009 4.712 4.758 4.637 4.666 5,479,401 -0.09(-1.79%)
Mar 04, 2009 4.777 4.846 4.728 4.751 5,798,480 -0.09(-1.96%)
Mar 02, 2009 4.898 4.941 4.826 4.846 5,345,645 -0.04(-0.87%)
Feb 27, 2009 4.830 4.964 4.830 4.889 5,739,733 +0.01(+0.20%)
Feb 26, 2009 4.971 5.059 4.859 4.879 4,960,929 -0.07(-1.46%)
Feb 25, 2009 5.111 5.111 4.869 4.951 6,802,549 -0.10(-2.07%)
Feb 24, 2009 4.898 5.105 4.830 5.056 6,426,040 +0.17(+3.49%)
Feb 23, 2009 4.928 4.997 4.885 4.885 7,039,656 -0.04(-0.86%)
Feb 20, 2009 4.764 5.013 4.673 4.928 13,164,404 +0.19(+3.94%)
Feb 19, 2009 4.846 4.908 4.705 4.741 6,408,131 -0.10(-2.16%)
Feb 18, 2009 4.849 4.882 4.745 4.846 6,576,049 +0.01(+0.14%)
Feb 17, 2009 4.885 4.921 4.754 4.840 7,647,387 -0.09(-1.79%)
Feb 13, 2009 4.925 4.967 4.879 4.928 6,608,052 -0.02(-0.33%)
Feb 12, 2009 4.840 4.980 4.813 4.944 11,715,837 +0.25(+5.37%)
Feb 11, 2009 4.705 4.869 4.653 4.692 7,122,859 -0.06(-1.24%)
Feb 10, 2009 4.869 4.925 4.712 4.751 10,600,397 -0.15(-3.14%)
Feb 09, 2009 4.830 4.925 4.738 4.905 8,210,462 +0.06(+1.28%)
Feb 06, 2009 4.669 4.957 4.669 4.843 10,089,750 +0.20(+4.38%)
Feb 05, 2009 4.653 4.699 4.581 4.640 8,091,460 +0.01(+0.28%)
Feb 04, 2009 4.817 4.889 4.604 4.627 13,012,727 -0.20(-4.07%)
Feb 03, 2009 4.941 5.016 4.731 4.823 10,020,632 -0.06(-1.21%)
Feb 02, 2009 4.800 4.912 4.741 4.882 3,958,991 +0.07(+1.43%)
Jan 30, 2009 4.944 4.987 4.787 4.813 5,053,585 -0.09(-1.74%)
Jan 29, 2009 4.944 5.029 4.876 4.898 4,222,408 -0.05(-0.93%)
Jan 28, 2009 4.971 4.974 4.862 4.944 7,636,133 +0.03(+0.53%)
Jan 27, 2009 4.856 4.931 4.843 4.918 6,488,928 +0.04(+0.87%)
Jan 26, 2009 4.908 4.951 4.823 4.876 5,953,757 -0.04(-0.73%)
Jan 23, 2009 4.820 4.944 4.820 4.912 7,076,185 +0.03(+0.67%)
Jan 22, 2009 4.849 4.951 4.817 4.879 4,657,233 -0.03(-0.67%)
Jan 21, 2009 4.856 4.921 4.790 4.912 6,006,744 +0.08(+1.56%)
Jan 20, 2009 4.948 5.043 4.830 4.836 6,890,425 -0.12(-2.44%)
Jan 16, 2009 4.980 5.072 4.892 4.957 8,745,040 +0.02(+0.33%)
Jan 15, 2009 4.768 4.984 4.764 4.941 8,266,405 +0.08(+1.62%)
Jan 14, 2009 4.800 4.892 4.761 4.862 4,670,335 +0.03(+0.54%)
Jan 13, 2009 4.800 4.905 4.764 4.836 5,151,646 -0.03(-0.61%)
Jan 12, 2009 4.898 4.961 4.800 4.866 5,483,179 -0.04(-0.80%)
Jan 09, 2009 5.029 5.134 4.879 4.905 6,774,798 -0.22(-4.34%)
Jan 08, 2009 5.128 5.128 5.020 5.128 4,974,312 -0.01(-0.19%)
Jan 07, 2009 5.308 5.350 5.105 5.138 6,367,443 -0.22(-4.04%)
Jan 06, 2009 5.314 5.409 5.282 5.354 6,431,397 +0.08(+1.49%)
Jan 05, 2009 5.232 5.341 5.187 5.275 4,733,281 +0.01(+0.12%)
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.