Iac Holdings Inc (NQ: IAC )

197.66 USD +1.23 (+0.63%)
Official Closing Price Updated: 7:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.36 29.54 28.58 28.70 881,624 -0.69(-2.35%)
Dec 30, 2010 30.08 30.08 29.37 29.39 651,052 -0.63(-2.10%)
Dec 29, 2010 29.80 30.12 29.67 30.02 387,378 +0.16(+0.54%)
Dec 28, 2010 29.83 29.99 29.62 29.86 377,547 +0.03(+0.10%)
Dec 27, 2010 29.64 29.97 29.41 29.83 516,292 +0.12(+0.40%)
Dec 23, 2010 30.03 30.03 29.61 29.71 386,336 -0.26(-0.87%)
Dec 22, 2010 30.05 30.28 29.85 29.97 366,442 -0.22(-0.73%)
Dec 21, 2010 30.02 30.54 29.84 30.19 726,283 +0.45(+1.51%)
Dec 20, 2010 29.94 30.11 29.52 29.74 1,051,914 -0.09(-0.30%)
Dec 17, 2010 29.49 29.84 29.44 29.83 1,247,066 +0.44(+1.50%)
Dec 16, 2010 29.47 29.51 29.05 29.39 1,278,441 -0.09(-0.31%)
Dec 15, 2010 29.78 29.95 29.43 29.48 1,024,310 -0.26(-0.87%)
Dec 14, 2010 29.84 30.07 29.69 29.74 826,260 +0.00(+0.00%)
Dec 13, 2010 29.98 30.16 29.67 29.74 522,104 -0.23(-0.77%)
Dec 10, 2010 30.00 30.12 29.71 29.97 941,108 -0.07(-0.23%)
Dec 09, 2010 30.38 30.38 29.86 30.04 1,033,451 -0.14(-0.46%)
Dec 08, 2010 30.45 30.90 30.06 30.18 1,856,209 -0.29(-0.95%)
Dec 07, 2010 30.67 30.96 30.41 30.47 1,168,575 -0.05(-0.16%)
Dec 06, 2010 30.44 30.63 30.19 30.52 1,104,668 +0.29(+0.96%)
Dec 03, 2010 29.48 30.44 29.40 30.23 1,718,160 +0.88(+3.00%)
Dec 02, 2010 28.72 29.70 28.72 29.35 1,744,610 +0.63(+2.19%)
Dec 01, 2010 28.57 29.01 28.49 28.72 940,443 +0.57(+2.02%)
Nov 30, 2010 28.14 29.14 28.00 28.15 1,819,237 -0.24(-0.85%)
Nov 29, 2010 27.92 28.48 27.81 28.39 1,035,082 +0.31(+1.10%)
Nov 26, 2010 28.06 28.20 27.99 28.08 181,658 -0.07(-0.25%)
Nov 24, 2010 28.00 28.15 28.15 28.15 736,552 +0.23(+0.82%)
Nov 23, 2010 27.72 27.94 27.50 27.92 799,256 -0.02(-0.07%)
Nov 22, 2010 27.43 27.96 27.32 27.94 648,085 +0.50(+1.82%)
Nov 19, 2010 27.43 27.50 27.24 27.44 348,956 -0.07(-0.25%)
Nov 18, 2010 27.17 27.83 27.16 27.51 818,124 +0.51(+1.89%)
Nov 17, 2010 27.19 27.28 26.81 27.00 984,183 -0.31(-1.14%)
Nov 16, 2010 27.74 27.78 27.12 27.31 917,488 -0.53(-1.90%)
Nov 15, 2010 27.75 28.00 27.47 27.84 933,961 +0.13(+0.47%)
Nov 12, 2010 27.81 28.06 27.58 27.71 492,169 -0.37(-1.32%)
Nov 11, 2010 27.88 28.18 27.67 28.08 812,500 -0.05(-0.18%)
Nov 10, 2010 28.25 28.34 27.93 28.13 1,066,271 -0.17(-0.60%)
Nov 09, 2010 28.75 28.75 28.17 28.30 762,115 -0.37(-1.29%)
Nov 08, 2010 28.46 28.91 28.39 28.67 905,820 +0.09(+0.31%)
Nov 05, 2010 27.96 28.72 27.93 28.58 1,195,623 +0.57(+2.03%)
Nov 04, 2010 28.05 28.12 27.78 28.01 836,069 +0.17(+0.61%)
Nov 03, 2010 27.91 27.97 27.60 27.84 869,006 -0.15(-0.54%)
Nov 02, 2010 27.91 28.03 27.78 27.99 793,894 +0.23(+0.83%)
Nov 01, 2010 27.95 28.04 27.57 27.76 766,057 -0.14(-0.50%)
Oct 29, 2010 27.84 28.02 27.75 27.90 1,623,164 +0.16(+0.58%)
Oct 28, 2010 27.86 28.25 27.57 27.74 2,589,187 +0.15(+0.54%)
Oct 27, 2010 27.51 28.30 27.26 27.59 3,505,711 +1.38(+5.27%)
Oct 25, 2010 26.19 26.42 26.09 26.21 626,885 +0.11(+0.42%)
Oct 22, 2010 25.82 26.19 25.82 26.10 567,526 +0.28(+1.08%)
Oct 21, 2010 25.62 25.84 25.53 25.82 646,480 +0.35(+1.37%)
Oct 20, 2010 25.45 25.61 25.27 25.47 411,446 +0.02(+0.08%)
Oct 19, 2010 25.18 25.66 25.10 25.45 1,095,116 +0.04(+0.16%)
Oct 18, 2010 25.21 25.65 25.21 25.41 723,205 +0.12(+0.47%)
Oct 15, 2010 25.72 25.81 25.08 25.29 1,441,324 -0.30(-1.17%)
Oct 14, 2010 25.92 25.95 25.40 25.59 861,323 -0.29(-1.12%)
Oct 13, 2010 26.88 26.88 25.47 25.88 1,338,989 -0.21(-0.80%)
Oct 12, 2010 26.27 26.27 25.77 26.09 1,414,783 -0.54(-2.03%)
Oct 11, 2010 26.20 26.95 26.19 26.63 1,121,352 +0.38(+1.45%)
Oct 08, 2010 26.14 26.31 26.01 26.25 734,778 +0.08(+0.31%)
Oct 07, 2010 26.28 26.53 26.05 26.17 694,299 -0.09(-0.34%)
Oct 06, 2010 26.86 26.86 25.93 26.26 1,178,924 -0.60(-2.23%)
Oct 05, 2010 26.51 26.99 26.28 26.86 759,675 +0.63(+2.40%)
Oct 04, 2010 26.16 26.31 25.98 26.23 625,392 -0.01(-0.04%)
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.