Iac Holdings Inc (NQ: IAC )

235.40 USD +7.66 (+3.36%)
Official Closing Price Updated: 5:30 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.794 6.706 6.706 6.706 2,316,459 -0.11(-1.63%)
Dec 30, 2009 6.647 6.817 6.647 6.817 3,809,278 +0.17(+2.56%)
Dec 29, 2009 6.634 6.690 6.627 6.647 2,929,250 -0.01(-0.15%)
Dec 28, 2009 6.516 6.663 6.503 6.657 3,633,096 +0.18(+2.73%)
Dec 24, 2009 6.549 6.588 6.467 6.480 1,687,652 -0.08(-1.15%)
Dec 23, 2009 6.473 6.575 6.454 6.555 3,192,049 +0.08(+1.26%)
Dec 22, 2009 6.480 6.496 6.432 6.473 2,845,219 +0.02(+0.25%)
Dec 21, 2009 6.418 6.493 6.401 6.457 6,471,349 +0.05(+0.72%)
Dec 18, 2009 6.238 6.412 6.218 6.411 22,274,825 +0.18(+2.89%)
Dec 17, 2009 6.310 6.333 6.231 6.231 7,213,554 -0.07(-1.09%)
Dec 16, 2009 6.244 6.411 6.244 6.300 6,601,614 +0.08(+1.21%)
Dec 15, 2009 6.323 6.352 6.215 6.225 7,313,364 -0.09(-1.50%)
Dec 14, 2009 6.251 6.320 6.198 6.320 4,448,682 +0.10(+1.63%)
Dec 11, 2009 6.228 6.251 6.166 6.218 3,941,028 -0.00(-0.05%)
Dec 10, 2009 6.274 6.313 6.195 6.221 5,916,108 +0.00(+0.05%)
Dec 09, 2009 6.248 6.261 6.185 6.218 5,376,228 -0.05(-0.84%)
Dec 08, 2009 6.208 6.313 6.172 6.270 7,318,080 +0.05(+0.79%)
Dec 07, 2009 6.238 6.267 6.212 6.221 8,907,403 -0.02(-0.37%)
Dec 04, 2009 6.284 6.336 6.221 6.244 10,117,596 +0.02(+0.37%)
Dec 03, 2009 6.310 6.343 6.221 6.221 4,354,420 -0.07(-1.14%)
Dec 02, 2009 6.369 6.375 6.270 6.293 5,251,725 -0.07(-1.03%)
Dec 01, 2009 6.421 6.441 6.329 6.359 7,078,781 -0.01(-0.15%)
Nov 30, 2009 6.333 6.392 6.306 6.369 8,482,778 +0.01(+0.10%)
Nov 27, 2009 6.306 6.408 6.241 6.362 3,529,883 -0.10(-1.57%)
Nov 25, 2009 6.532 6.541 6.451 6.464 4,939,115 -0.06(-0.95%)
Nov 24, 2009 6.523 6.546 6.464 6.526 4,636,478 -0.01(-0.20%)
Nov 23, 2009 6.441 6.549 6.398 6.539 7,988,866 +0.18(+2.89%)
Nov 20, 2009 6.365 6.441 6.342 6.356 5,389,662 -0.07(-1.02%)
Nov 19, 2009 6.447 6.464 6.372 6.421 3,814,256 -0.06(-0.86%)
Nov 18, 2009 6.552 6.565 6.447 6.477 3,911,050 -0.09(-1.40%)
Nov 17, 2009 6.490 6.588 6.454 6.568 3,794,414 +0.04(+0.65%)
Nov 16, 2009 6.431 6.552 6.431 6.526 5,831,799 +0.10(+1.58%)
Nov 13, 2009 6.449 6.490 6.388 6.424 4,810,474 -0.02(-0.25%)
Nov 12, 2009 6.434 6.529 6.418 6.441 7,247,322 -0.02(-0.25%)
Nov 11, 2009 6.441 6.500 6.392 6.457 7,935,837 +0.02(+0.36%)
Nov 10, 2009 6.398 6.464 6.379 6.434 6,202,622 +0.01(+0.20%)
Nov 09, 2009 6.323 6.439 6.293 6.421 7,546,336 +0.11(+1.76%)
Nov 06, 2009 6.228 6.326 6.215 6.310 7,209,498 +0.04(+0.68%)
Nov 05, 2009 6.225 6.316 6.212 6.267 9,624,088 +0.05(+0.84%)
Nov 04, 2009 6.270 6.290 6.205 6.215 11,369,687 -0.02(-0.37%)
Nov 03, 2009 6.221 6.241 6.182 6.238 6,378,114 +0.01(+0.16%)
Nov 02, 2009 6.198 6.248 6.146 6.228 9,609,817 +0.03(+0.42%)
Oct 30, 2009 6.231 6.241 6.169 6.202 10,739,412 -0.02(-0.37%)
Oct 29, 2009 6.228 6.284 6.205 6.225 8,566,754 +0.07(+1.12%)
Oct 28, 2009 6.329 6.339 6.146 6.156 9,531,390 -0.14(-2.29%)
Oct 27, 2009 6.509 6.798 6.248 6.300 19,769,803 -0.04(-0.57%)
Oct 26, 2009 6.185 6.395 6.185 6.336 12,154,913 +0.11(+1.84%)
Oct 23, 2009 6.221 6.339 6.169 6.221 5,680,214 -0.10(-1.66%)
Oct 22, 2009 6.159 6.339 6.123 6.326 8,158,648 +0.18(+2.99%)
Oct 21, 2009 6.254 6.346 6.143 6.143 7,711,484 -0.14(-2.24%)
Oct 20, 2009 6.238 6.306 6.221 6.284 4,492,372 +0.00(+0.05%)
Oct 19, 2009 6.234 6.287 6.212 6.280 6,825,732 +0.05(+0.84%)
Oct 16, 2009 6.231 6.300 6.208 6.228 6,673,811 -0.04(-0.58%)
Oct 15, 2009 6.205 6.277 6.202 6.264 4,989,206 +0.03(+0.47%)
Oct 14, 2009 6.287 6.290 6.203 6.234 3,813,874 -0.03(-0.52%)
Oct 13, 2009 6.225 6.290 6.195 6.267 4,119,109 +0.04(+0.58%)
Oct 12, 2009 6.290 6.306 6.189 6.231 3,137,478 -0.01(-0.21%)
Oct 09, 2009 6.195 6.284 6.192 6.244 4,191,605 +0.03(+0.42%)
Oct 08, 2009 6.352 6.382 6.205 6.218 7,316,623 -0.11(-1.81%)
Oct 07, 2009 6.369 6.405 6.241 6.333 6,972,593 -0.07(-1.02%)
Oct 06, 2009 6.316 6.411 6.303 6.398 6,465,831 +0.09(+1.51%)
Oct 05, 2009 6.320 6.447 6.270 6.303 4,156,203 +0.02(+0.36%)
Oct 02, 2009 6.385 6.395 6.264 6.280 8,333,385 -0.15(-2.34%)
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.