Iac Holdings Inc (NQ: IAC )

204.69 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 68.47 68.65 68.65 68.65 763,700 +0.19(+0.28%)
Dec 30, 2013 67.84 68.46 67.52 68.46 884,693 +0.63(+0.93%)
Dec 27, 2013 67.40 67.91 67.00 67.83 835,816 +0.33(+0.49%)
Dec 26, 2013 68.00 68.45 67.37 67.50 752,905 -0.23(-0.34%)
Dec 24, 2013 68.69 68.81 67.33 67.73 615,641 -1.03(-1.50%)
Dec 23, 2013 69.07 69.07 67.08 68.76 1,745,528 +1.61(+2.40%)
Dec 20, 2013 67.75 69.23 65.90 67.15 4,303,363 -1.34(-1.96%)
Dec 19, 2013 64.96 70.44 63.75 68.49 8,409,529 +8.40(+13.98%)
Dec 18, 2013 59.31 60.21 58.54 60.09 640,470 +1.04(+1.76%)
Dec 17, 2013 59.99 60.28 58.63 59.05 959,439 -1.28(-2.12%)
Dec 16, 2013 60.33 60.78 59.95 60.33 567,615 +0.48(+0.80%)
Dec 13, 2013 59.05 60.24 58.53 59.85 1,201,993 +1.41(+2.41%)
Dec 12, 2013 58.90 59.30 58.40 58.44 681,352 -0.44(-0.75%)
Dec 11, 2013 59.29 59.51 58.68 58.88 987,993 -0.43(-0.73%)
Dec 10, 2013 57.91 59.54 57.64 59.31 1,586,221 +1.67(+2.90%)
Dec 09, 2013 56.52 57.67 56.28 57.64 979,209 +1.38(+2.45%)
Dec 06, 2013 56.37 56.58 56.17 56.26 0 +0.20(+0.36%)
Dec 05, 2013 56.50 57.12 55.76 56.06 1,054,016 -0.72(-1.27%)
Dec 04, 2013 56.56 57.15 56.46 56.78 1,190,550 -0.28(-0.49%)
Dec 03, 2013 56.72 57.24 56.71 57.06 1,259,508 -0.06(-0.11%)
Dec 02, 2013 57.00 57.76 56.91 57.12 796,832 -0.09(-0.16%)
Nov 29, 2013 56.55 57.28 56.27 57.21 0 +0.98(+1.74%)
Nov 27, 2013 55.77 56.30 55.77 56.23 0 +0.38(+0.68%)
Nov 26, 2013 55.64 55.97 54.99 55.85 0 +0.10(+0.18%)
Nov 25, 2013 56.64 56.93 55.65 55.75 0 -0.79(-1.40%)
Nov 22, 2013 56.27 56.67 56.20 56.54 0 +0.29(+0.52%)
Nov 21, 2013 55.94 56.40 55.47 56.25 778,762 +0.58(+1.04%)
Nov 20, 2013 56.40 56.42 55.57 55.67 0 -0.21(-0.38%)
Nov 19, 2013 56.06 56.20 55.69 55.88 1,038,294 -0.41(-0.73%)
Nov 18, 2013 57.69 57.94 56.03 56.29 1,505,672 -1.40(-2.43%)
Nov 15, 2013 58.24 58.25 57.49 57.69 0 -0.55(-0.94%)
Nov 14, 2013 57.19 58.47 57.19 58.24 0 +0.27(+0.47%)
Nov 12, 2013 56.93 58.20 56.71 57.97 1,758,181 +1.04(+1.83%)
Nov 11, 2013 54.85 56.98 54.76 56.93 1,505,249 +1.94(+3.53%)
Nov 08, 2013 55.05 55.74 54.09 54.99 0 -0.06(-0.11%)
Nov 07, 2013 55.25 55.44 54.23 55.05 948,535 -0.12(-0.22%)
Nov 06, 2013 56.06 56.12 55.13 55.17 1,247,314 -0.23(-0.42%)
Nov 05, 2013 55.68 55.90 54.39 55.40 2,342,252 -0.28(-0.50%)
Nov 04, 2013 54.79 56.52 54.50 55.68 1,489,908 +1.13(+2.07%)
Nov 01, 2013 53.56 54.98 53.48 54.55 0 +1.16(+2.17%)
Oct 31, 2013 52.80 53.45 52.75 53.39 1,407,891 +0.40(+0.75%)
Oct 30, 2013 51.00 53.59 50.14 52.99 11,170,100 -4.91(-8.48%)
Oct 29, 2013 57.42 58.06 57.15 57.90 1,965,584 +0.88(+1.54%)
Oct 28, 2013 56.30 57.05 55.79 57.02 944,950 +0.73(+1.30%)
Oct 25, 2013 56.82 56.96 55.97 56.29 0 -0.31(-0.55%)
Oct 24, 2013 55.95 57.00 55.80 56.60 1,030,864 +0.83(+1.49%)
Oct 23, 2013 55.41 55.86 55.16 55.77 761,214 +0.17(+0.31%)
Oct 22, 2013 55.31 55.87 54.80 55.60 979,220 +0.52(+0.94%)
Oct 21, 2013 52.09 55.81 52.09 55.08 1,061,650 +0.75(+1.38%)
Oct 18, 2013 54.53 54.80 53.82 54.33 1,326,098 -0.38(-0.69%)
Oct 17, 2013 54.76 54.81 54.06 54.71 0 -0.19(-0.35%)
Oct 16, 2013 54.68 55.16 54.36 54.90 476,548 +0.38(+0.70%)
Oct 15, 2013 54.87 55.29 54.16 54.52 680,845 -0.52(-0.94%)
Oct 14, 2013 55.48 55.79 54.78 55.04 766,623 -0.59(-1.06%)
Oct 11, 2013 54.65 55.80 54.65 55.63 0 +0.72(+1.31%)
Oct 10, 2013 53.49 55.06 53.44 54.91 0 +1.77(+3.33%)
Oct 09, 2013 53.14 53.63 52.50 53.14 978,823 -0.13(-0.24%)
Oct 08, 2013 55.10 55.51 53.25 53.27 1,157,200 -1.80(-3.27%)
Oct 07, 2013 55.00 55.49 54.55 55.07 732,918 -0.19(-0.34%)
Oct 04, 2013 54.75 55.56 54.60 55.26 0 +0.48(+0.88%)
Oct 03, 2013 55.65 56.00 54.63 54.78 924,389 -0.87(-1.56%)
Oct 02, 2013 54.64 56.49 54.60 55.65 1,524,445 +0.81(+1.48%)
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.