Iac Holdings Inc (NQ: IAC )

204.69 USD +5.48 (+2.75%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.75 20.48 20.48 20.48 758,500 -0.34(-1.63%)
Dec 30, 2009 20.30 20.82 20.30 20.82 1,247,308 +0.52(+2.56%)
Dec 29, 2009 20.26 20.43 20.24 20.30 959,152 -0.03(-0.15%)
Dec 28, 2009 19.90 20.35 19.86 20.33 1,189,619 +0.54(+2.73%)
Dec 24, 2009 20.00 20.12 19.75 19.79 552,604 -0.23(-1.15%)
Dec 23, 2009 19.77 20.08 19.71 20.02 1,045,203 +0.25(+1.26%)
Dec 22, 2009 19.79 19.84 19.64 19.77 931,637 +0.05(+0.25%)
Dec 21, 2009 19.60 19.83 19.55 19.72 2,118,975 +0.14(+0.72%)
Dec 18, 2009 19.05 19.58 18.99 19.58 7,293,656 +0.55(+2.89%)
Dec 17, 2009 19.27 19.34 19.03 19.03 2,362,002 -0.21(-1.09%)
Dec 16, 2009 19.07 19.58 19.07 19.24 2,161,629 +0.23(+1.21%)
Dec 15, 2009 19.31 19.40 18.98 19.01 2,394,684 -0.29(-1.50%)
Dec 14, 2009 19.09 19.30 18.93 19.30 1,456,674 +0.31(+1.63%)
Dec 11, 2009 19.02 19.09 18.83 18.99 1,290,448 -0.01(-0.05%)
Dec 10, 2009 19.16 19.28 18.92 19.00 1,937,167 +0.01(+0.05%)
Dec 09, 2009 19.08 19.12 18.89 18.99 1,760,389 -0.16(-0.84%)
Dec 08, 2009 18.96 19.28 18.85 19.15 2,396,228 +0.15(+0.79%)
Dec 07, 2009 19.05 19.14 18.97 19.00 2,916,635 -0.07(-0.37%)
Dec 04, 2009 19.19 19.35 19.00 19.07 3,312,900 +0.07(+0.37%)
Dec 03, 2009 19.27 19.37 19.00 19.00 1,425,809 -0.22(-1.14%)
Dec 02, 2009 19.45 19.47 19.15 19.22 1,719,622 -0.20(-1.03%)
Dec 01, 2009 19.61 19.67 19.33 19.42 2,317,872 -0.03(-0.15%)
Nov 30, 2009 19.34 19.52 19.26 19.45 2,777,596 +0.02(+0.10%)
Nov 27, 2009 19.26 19.57 19.06 19.43 1,155,823 -0.31(-1.57%)
Nov 25, 2009 19.95 19.98 19.70 19.74 1,617,261 -0.19(-0.95%)
Nov 24, 2009 19.92 19.99 19.74 19.93 1,518,166 -0.04(-0.20%)
Nov 23, 2009 19.67 20.00 19.54 19.97 2,615,870 +0.56(+2.89%)
Nov 20, 2009 19.44 19.67 19.37 19.41 1,764,788 -0.20(-1.02%)
Nov 19, 2009 19.69 19.74 19.46 19.61 1,248,938 -0.17(-0.86%)
Nov 18, 2009 20.01 20.05 19.69 19.78 1,280,632 -0.28(-1.40%)
Nov 17, 2009 19.82 20.12 19.71 20.06 1,242,441 +0.13(+0.65%)
Nov 16, 2009 19.64 20.01 19.64 19.93 1,909,561 +0.31(+1.58%)
Nov 13, 2009 19.70 19.82 19.51 19.62 1,575,139 -0.05(-0.25%)
Nov 12, 2009 19.65 19.94 19.60 19.67 2,373,059 -0.05(-0.25%)
Nov 11, 2009 19.67 19.85 19.52 19.72 2,598,506 +0.07(+0.36%)
Nov 10, 2009 19.54 19.74 19.48 19.65 2,030,983 +0.04(+0.20%)
Nov 09, 2009 19.31 19.67 19.22 19.61 2,470,968 +0.34(+1.76%)
Nov 06, 2009 19.02 19.32 18.98 19.27 2,360,674 +0.13(+0.68%)
Nov 05, 2009 19.01 19.29 18.97 19.14 3,151,306 +0.16(+0.84%)
Nov 04, 2009 19.15 19.21 18.95 18.98 3,722,884 -0.07(-0.37%)
Nov 03, 2009 19.00 19.06 18.88 19.05 2,088,446 +0.03(+0.16%)
Nov 02, 2009 18.93 19.08 18.77 19.02 3,146,633 +0.08(+0.42%)
Oct 30, 2009 19.03 19.06 18.84 18.94 3,516,507 -0.07(-0.37%)
Oct 29, 2009 19.02 19.19 18.95 19.01 2,805,093 +0.21(+1.12%)
Oct 28, 2009 19.33 19.36 18.77 18.80 3,120,953 -0.44(-2.29%)
Oct 27, 2009 19.88 20.76 19.08 19.24 6,473,413 -0.11(-0.57%)
Oct 26, 2009 18.89 19.53 18.89 19.35 3,979,998 +0.35(+1.84%)
Oct 23, 2009 19.00 19.36 18.84 19.00 1,859,926 -0.32(-1.66%)
Oct 22, 2009 18.81 19.36 18.70 19.32 2,671,463 +0.56(+2.99%)
Oct 21, 2009 19.10 19.38 18.76 18.76 2,525,044 -0.43(-2.24%)
Oct 20, 2009 19.05 19.26 19.00 19.19 1,470,980 +0.01(+0.05%)
Oct 19, 2009 19.04 19.20 18.97 19.18 2,235,014 +0.16(+0.84%)
Oct 16, 2009 19.03 19.24 18.96 19.02 2,185,269 -0.11(-0.58%)
Oct 15, 2009 18.95 19.17 18.94 19.13 1,633,663 +0.09(+0.47%)
Oct 14, 2009 19.20 19.21 18.95 19.04 1,248,813 -0.10(-0.52%)
Oct 13, 2009 19.01 19.21 18.92 19.14 1,348,759 +0.11(+0.58%)
Oct 12, 2009 19.21 19.26 18.90 19.03 1,027,334 -0.04(-0.21%)
Oct 09, 2009 18.92 19.19 18.91 19.07 1,372,497 +0.08(+0.42%)
Oct 08, 2009 19.40 19.49 18.95 18.99 2,395,751 -0.35(-1.81%)
Oct 07, 2009 19.45 19.56 19.06 19.34 2,283,102 -0.20(-1.02%)
Oct 06, 2009 19.29 19.58 19.25 19.54 2,117,168 +0.29(+1.51%)
Oct 05, 2009 19.30 19.69 19.15 19.25 1,360,905 +0.07(+0.36%)
Oct 02, 2009 19.50 19.53 19.13 19.18 2,728,679 -0.46(-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.