Iac Holdings Inc (NQ: IAC )

239.92 USD +3.67 (+1.55%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.456 7.518 7.417 7.459 5,774,915 +0.00(+0.00%)
Mar 30, 2010 7.528 7.538 7.423 7.459 5,507,892 -0.03(-0.39%)
Mar 29, 2010 7.616 7.642 7.364 7.489 8,584,549 -0.08(-1.08%)
Mar 26, 2010 7.672 7.692 7.554 7.570 4,290,308 -0.06(-0.73%)
Mar 25, 2010 7.770 7.800 7.626 7.626 5,886,759 -0.13(-1.73%)
Mar 24, 2010 7.760 7.813 7.714 7.760 5,168,672 -0.06(-0.71%)
Mar 23, 2010 7.780 7.832 7.714 7.816 6,902,299 +0.02(+0.21%)
Mar 22, 2010 7.606 7.832 7.567 7.800 7,174,572 -0.02(-0.29%)
Mar 19, 2010 7.921 8.012 7.816 7.823 5,159,464 -0.12(-1.57%)
Mar 18, 2010 7.881 7.973 7.832 7.947 4,789,102 +0.06(+0.75%)
Mar 17, 2010 7.842 7.914 7.809 7.888 7,140,429 +0.07(+0.84%)
Mar 16, 2010 7.744 7.844 7.724 7.823 5,943,276 +0.08(+1.01%)
Mar 15, 2010 7.711 7.780 7.662 7.744 5,166,793 -0.04(-0.46%)
Mar 12, 2010 7.809 7.862 7.721 7.780 4,645,344 -0.05(-0.59%)
Mar 11, 2010 7.793 7.839 7.744 7.826 4,170,172 -0.01(-0.08%)
Mar 10, 2010 7.885 7.885 7.757 7.832 6,899,780 -0.02(-0.21%)
Mar 09, 2010 7.819 7.914 7.813 7.849 4,773,166 -0.00(-0.04%)
Mar 08, 2010 7.767 7.891 7.744 7.852 5,804,261 +0.09(+1.18%)
Mar 05, 2010 7.616 7.793 7.557 7.760 6,676,218 +0.16(+2.11%)
Mar 04, 2010 7.525 7.600 7.469 7.600 4,363,668 +0.09(+1.18%)
Mar 03, 2010 7.597 7.606 7.498 7.511 3,217,621 -0.04(-0.48%)
Mar 02, 2010 7.544 7.659 7.531 7.547 6,045,399 -0.01(-0.09%)
Mar 01, 2010 7.318 7.564 7.269 7.554 9,570,597 +0.22(+3.04%)
Feb 26, 2010 7.348 7.397 7.312 7.331 6,927,449 -0.03(-0.40%)
Feb 25, 2010 7.158 7.390 7.138 7.361 6,113,375 +0.12(+1.72%)
Feb 24, 2010 7.233 7.294 7.181 7.236 6,441,350 +0.02(+0.23%)
Feb 23, 2010 7.132 7.256 7.128 7.220 8,741,256 +0.06(+0.78%)
Feb 22, 2010 7.243 7.286 7.158 7.164 8,788,581 -0.09(-1.31%)
Feb 19, 2010 7.050 7.272 7.050 7.259 6,294,394 +0.09(+1.28%)
Feb 18, 2010 7.158 7.168 7.037 7.168 4,567,977 +0.02(+0.32%)
Feb 17, 2010 7.125 7.151 7.056 7.145 3,535,417 +0.07(+1.02%)
Feb 16, 2010 7.119 7.141 7.043 7.073 4,163,035 +0.02(+0.28%)
Feb 12, 2010 6.919 7.053 7.053 7.053 5,892,998 +0.00(+0.00%)
Feb 11, 2010 6.968 7.096 6.922 7.053 6,533,397 +0.05(+0.65%)
Feb 10, 2010 7.063 7.079 6.932 7.007 7,382,104 +0.02(+0.23%)
Feb 09, 2010 7.076 7.286 6.978 6.991 11,648,343 +0.06(+0.90%)
Feb 08, 2010 6.916 6.988 6.830 6.929 6,108,155 -0.00(-0.05%)
Feb 05, 2010 6.791 6.945 6.745 6.932 7,898,041 +0.13(+1.93%)
Feb 04, 2010 6.942 6.942 6.781 6.801 6,537,251 -0.09(-1.28%)
Feb 03, 2010 6.618 6.948 6.614 6.889 7,747,790 +0.23(+3.39%)
Feb 02, 2010 6.634 6.696 6.601 6.663 2,973,520 +0.02(+0.30%)
Feb 01, 2010 6.585 6.670 6.575 6.644 3,935,546 +0.07(+1.05%)
Jan 29, 2010 6.667 6.726 6.552 6.575 4,654,500 -0.07(-0.99%)
Jan 28, 2010 6.676 6.706 6.611 6.640 3,079,021 -0.06(-0.88%)
Jan 27, 2010 6.601 6.726 6.601 6.699 5,680,601 +0.07(+0.99%)
Jan 26, 2010 6.637 6.713 6.621 6.634 3,775,809 -0.01(-0.20%)
Jan 25, 2010 6.735 6.752 6.611 6.647 8,197,717 -0.06(-0.93%)
Jan 22, 2010 6.863 6.886 6.680 6.709 6,352,274 -0.13(-1.96%)
Jan 21, 2010 7.060 7.177 6.843 6.843 8,871,625 -0.23(-3.29%)
Jan 20, 2010 6.984 7.079 6.919 7.076 5,422,508 +0.09(+1.22%)
Jan 19, 2010 7.027 7.027 6.922 6.991 4,920,583 +0.01(+0.09%)
Jan 15, 2010 7.112 6.984 6.984 6.984 4,222,765 -0.10(-1.48%)
Jan 14, 2010 7.112 7.122 7.007 7.089 4,859,262 -0.03(-0.46%)
Jan 13, 2010 7.155 7.295 7.017 7.122 6,783,618 +0.25(+3.67%)
Jan 12, 2010 6.925 6.925 6.781 6.870 4,262,015 -0.07(-0.99%)
Jan 11, 2010 6.863 6.945 6.796 6.938 5,938,035 +0.06(+0.81%)
Jan 08, 2010 6.834 6.909 6.804 6.883 3,381,144 +0.04(+0.62%)
Jan 07, 2010 6.785 6.883 6.775 6.840 5,871,150 +0.03(+0.48%)
Jan 06, 2010 6.853 6.889 6.794 6.807 4,717,425 -0.06(-0.81%)
Jan 05, 2010 6.726 6.876 6.693 6.863 6,724,840 +0.15(+2.19%)
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.