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 30, 2011 42.62 42.78 41.79 42.60 580,982 +0.03(+0.07%)
Dec 29, 2011 42.70 42.74 42.34 42.57 577,728 +0.06(+0.14%)
Dec 28, 2011 42.83 42.96 42.46 42.51 632,301 -0.37(-0.86%)
Dec 27, 2011 42.46 43.28 41.98 42.88 357,622 +0.32(+0.75%)
Dec 23, 2011 42.26 42.73 42.02 42.56 377,699 +0.57(+1.36%)
Dec 21, 2011 41.60 42.10 41.38 41.99 580,640 +0.10(+0.24%)
Dec 20, 2011 41.62 42.07 41.24 41.89 626,255 +0.87(+2.12%)
Dec 19, 2011 41.73 41.87 41.01 41.02 817,683 -0.51(-1.23%)
Dec 16, 2011 40.61 41.64 40.61 41.53 1,004,674 +0.96(+2.37%)
Dec 15, 2011 39.80 40.69 39.79 40.57 990,753 +0.58(+1.45%)
Dec 14, 2011 40.30 40.69 39.24 39.99 1,073,020 -0.21(-0.52%)
Dec 13, 2011 41.43 41.54 40.20 40.20 1,195,857 -0.89(-2.17%)
Dec 12, 2011 41.33 41.65 40.96 41.09 1,331,824 -0.69(-1.65%)
Dec 09, 2011 42.03 42.17 41.65 41.78 1,374,487 -0.05(-0.12%)
Dec 08, 2011 42.04 42.60 41.74 41.83 1,977,650 -0.36(-0.85%)
Dec 07, 2011 43.55 43.59 41.97 42.19 1,285,951 -1.22(-2.81%)
Dec 06, 2011 43.21 43.55 43.17 43.41 637,501 +0.17(+0.39%)
Dec 05, 2011 42.94 43.54 42.73 43.24 1,061,234 +0.79(+1.86%)
Dec 02, 2011 42.55 42.84 42.23 42.45 832,297 +0.27(+0.64%)
Dec 01, 2011 41.66 42.33 41.64 42.18 634,757 +0.30(+0.72%)
Nov 30, 2011 41.17 42.01 41.01 41.88 1,001,525 +1.28(+3.15%)
Nov 29, 2011 40.78 40.99 40.25 40.60 918,565 -0.07(-0.17%)
Nov 28, 2011 40.29 40.82 39.79 40.67 1,032,173 +1.69(+4.34%)
Nov 25, 2011 39.09 39.60 38.82 38.98 243,412 -0.21(-0.54%)
Nov 23, 2011 39.50 39.70 38.75 39.19 658,718 -0.67(-1.68%)
Nov 22, 2011 39.91 40.14 39.49 39.86 878,070 -0.19(-0.47%)
Nov 21, 2011 40.67 40.73 39.46 40.05 979,617 -1.33(-3.21%)
Nov 18, 2011 41.65 41.70 41.09 41.38 978,755 -0.01(-0.02%)
Nov 17, 2011 41.29 41.65 40.95 41.39 996,453 -0.02(-0.05%)
Nov 16, 2011 41.75 42.49 41.36 41.41 1,162,322 -0.49(-1.17%)
Nov 15, 2011 41.33 42.22 41.04 41.90 1,111,113 +0.64(+1.55%)
Nov 14, 2011 41.03 41.74 40.96 41.26 605,135 -0.15(-0.36%)
Nov 11, 2011 41.40 41.79 40.94 41.41 914,839 +0.36(+0.88%)
Nov 10, 2011 41.41 41.47 40.80 41.05 950,639 -0.21(-0.51%)
Nov 09, 2011 42.11 42.29 41.09 41.26 1,191,483 -1.34(-3.15%)
Nov 08, 2011 42.80 43.09 42.09 42.60 1,387,487 -0.21(-0.49%)
Nov 07, 2011 42.64 43.89 42.41 42.81 1,725,937 -0.83(-1.90%)
Nov 04, 2011 41.78 43.75 40.93 43.64 1,466,268 +2.08(+5.00%)
Nov 03, 2011 41.10 43.63 41.08 41.56 3,413,990 +1.98(+5.00%)
Nov 02, 2011 40.07 40.47 38.46 39.58 1,890,268 -0.19(-0.48%)
Nov 01, 2011 40.01 40.61 39.67 39.77 843,040 -1.06(-2.60%)
Oct 31, 2011 41.09 41.85 40.72 40.83 1,008,882 -0.21(-0.51%)
Oct 28, 2011 40.78 41.28 40.61 41.04 645,374 +0.22(+0.54%)
Oct 27, 2011 41.59 41.91 40.48 40.82 1,028,933 +0.16(+0.39%)
Oct 26, 2011 41.38 41.71 40.50 40.66 550,605 -0.59(-1.43%)
Oct 25, 2011 41.99 42.32 41.22 41.25 413,109 -0.76(-1.81%)
Oct 24, 2011 40.96 42.62 40.96 42.01 645,741 +1.17(+2.86%)
Oct 21, 2011 41.00 41.42 40.47 40.84 589,698 +0.31(+0.76%)
Oct 20, 2011 40.77 41.02 40.07 40.53 562,221 -0.36(-0.88%)
Oct 19, 2011 41.36 41.86 40.66 40.89 807,381 -0.89(-2.13%)
Oct 18, 2011 41.47 41.97 40.63 41.78 486,504 +0.27(+0.65%)
Oct 17, 2011 41.58 42.07 41.35 41.51 536,539 -0.25(-0.60%)
Oct 14, 2011 41.85 42.63 41.49 41.76 548,035 +0.46(+1.11%)
Oct 13, 2011 40.61 41.79 39.85 41.30 815,739 +0.67(+1.65%)
Oct 12, 2011 41.85 42.00 40.22 40.63 1,601,938 +0.12(+0.30%)
Oct 11, 2011 39.97 40.71 39.83 40.51 679,381 +0.54(+1.35%)
Oct 10, 2011 39.05 40.04 39.05 39.97 924,637 +1.33(+3.44%)
Oct 07, 2011 38.30 39.10 38.13 38.64 812,912 +0.37(+0.97%)
Oct 06, 2011 38.22 38.40 37.39 38.27 876,404 +0.59(+1.57%)
Oct 05, 2011 37.15 37.88 36.19 37.68 1,880,428 +0.70(+1.89%)
Oct 04, 2011 37.46 37.78 36.13 36.98 1,715,076 -0.90(-2.38%)
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.