Iac Holdings Inc (NQ: IAC )

248.39 USD -2.66 (-1.06%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.27 24.36 23.85 24.14 2,803,022 -0.16(-0.66%)
Mar 30, 2017 24.25 24.39 24.19 24.30 1,416,738 +0.07(+0.28%)
Mar 29, 2017 24.10 24.26 24.10 24.23 1,212,459 +0.10(+0.43%)
Mar 28, 2017 24.10 24.27 23.94 24.13 1,597,846 -0.00(-0.01%)
Mar 27, 2017 23.81 24.26 23.69 24.13 1,358,990 +0.31(+1.31%)
Mar 24, 2017 23.73 23.89 23.68 23.82 1,052,487 +0.12(+0.53%)
Mar 23, 2017 23.84 23.90 23.66 23.69 1,074,727 -0.02(-0.07%)
Mar 22, 2017 23.58 23.80 23.58 23.71 930,010 +0.08(+0.32%)
Mar 21, 2017 24.26 24.26 23.60 23.63 1,511,797 -0.51(-2.13%)
Mar 20, 2017 24.16 24.24 24.05 24.15 690,167 -0.09(-0.35%)
Mar 17, 2017 24.15 24.25 24.05 24.23 1,651,151 +0.07(+0.28%)
Mar 16, 2017 24.15 24.22 24.12 24.17 1,025,087 -0.05(-0.20%)
Mar 15, 2017 24.31 24.37 24.13 24.21 1,099,724 +0.04(+0.16%)
Mar 14, 2017 24.22 24.32 24.01 24.17 654,869 -0.10(-0.43%)
Mar 13, 2017 24.22 24.44 24.22 24.28 1,456,199 +0.05(+0.22%)
Mar 10, 2017 24.34 24.41 24.16 24.23 724,937 -0.02(-0.08%)
Mar 09, 2017 24.23 24.37 24.14 24.25 786,124 +0.03(+0.12%)
Mar 08, 2017 24.13 24.30 24.09 24.22 1,078,917 +0.03(+0.14%)
Mar 07, 2017 24.13 24.31 24.10 24.18 901,000 +0.08(+0.33%)
Mar 06, 2017 24.06 24.15 23.98 24.11 1,758,545 -0.10(-0.41%)
Mar 03, 2017 24.19 24.22 23.92 24.20 929,771 +0.00(+0.00%)
Mar 02, 2017 24.26 24.34 24.13 24.20 1,428,123 -0.12(-0.50%)
Mar 01, 2017 24.41 24.66 24.07 24.33 1,249,855 +0.11(+0.47%)
Feb 28, 2017 24.34 24.42 24.12 24.21 1,425,359 -0.16(-0.67%)
Feb 27, 2017 24.39 24.52 24.32 24.37 934,212 +0.00(+0.01%)
Feb 24, 2017 24.20 24.38 24.20 24.37 2,221,311 +0.02(+0.09%)
Feb 23, 2017 24.56 24.62 24.30 24.35 1,105,682 -0.32(-1.31%)
Feb 22, 2017 24.69 24.82 24.49 24.67 2,141,495 -0.09(-0.36%)
Feb 21, 2017 24.65 24.82 24.21 24.76 1,094,089 +0.08(+0.32%)
Feb 17, 2017 24.68 24.68 24.68 0 -0.14(-0.58%)
Feb 16, 2017 24.94 24.98 24.76 24.83 1,033,418 -0.10(-0.39%)
Feb 15, 2017 24.88 24.99 24.81 24.92 1,497,156 +0.04(+0.16%)
Feb 14, 2017 25.06 25.21 24.81 24.89 7,590,723 -0.16(-0.63%)
Feb 13, 2017 24.89 25.11 24.89 25.04 1,285,895 +0.19(+0.78%)
Feb 10, 2017 25.13 25.18 24.84 24.85 2,844,629 -0.30(-1.21%)
Feb 09, 2017 25.06 25.36 24.89 25.15 1,710,261 +0.17(+0.67%)
Feb 08, 2017 25.03 25.08 24.81 24.99 2,016,870 +0.01(+0.04%)
Feb 07, 2017 24.69 24.99 24.26 24.98 2,336,820 +0.33(+1.36%)
Feb 06, 2017 24.47 24.70 24.37 24.64 2,956,754 +0.18(+0.72%)
Feb 03, 2017 23.83 24.56 23.82 24.47 4,408,161 +0.62(+2.58%)
Feb 02, 2017 22.92 24.13 22.84 23.85 7,052,983 +1.51(+6.74%)
Feb 01, 2017 22.02 22.41 21.72 22.34 3,168,179 -0.19(-0.83%)
Jan 31, 2017 22.59 22.63 22.33 22.53 1,889,619 -0.04(-0.17%)
Jan 30, 2017 22.78 22.81 22.51 22.57 2,338,084 -0.26(-1.12%)
Jan 27, 2017 22.86 22.99 22.81 22.83 853,104 -0.08(-0.34%)
Jan 26, 2017 22.93 23.03 22.84 22.90 1,046,822 -0.10(-0.43%)
Jan 25, 2017 23.21 23.31 22.89 23.00 4,156,255 -0.03(-0.11%)
Jan 24, 2017 22.85 23.10 22.85 23.03 3,083,110 +0.12(+0.54%)
Jan 23, 2017 22.78 23.01 22.66 22.90 1,603,945 +0.11(+0.50%)
Jan 20, 2017 22.96 23.32 22.68 22.79 1,628,478 -0.49(-2.11%)
Jan 19, 2017 23.08 23.41 23.06 23.28 1,560,664 +0.23(+0.99%)
Jan 18, 2017 22.90 23.15 22.80 23.05 1,878,005 +0.23(+1.02%)
Jan 17, 2017 23.09 23.24 22.75 22.82 3,120,488 -0.41(-1.78%)
Jan 13, 2017 23.23 23.23 23.23 0 +0.33(+1.46%)
Jan 12, 2017 23.02 23.11 22.56 22.90 1,769,353 -0.26(-1.12%)
Jan 11, 2017 23.01 23.19 22.88 23.16 1,494,212 +0.27(+1.16%)
Jan 10, 2017 22.92 23.03 22.84 22.89 948,263 +0.04(+0.19%)
Jan 09, 2017 22.77 23.00 22.74 22.85 1,352,961 +0.04(+0.19%)
Jan 06, 2017 22.72 22.92 22.62 22.81 1,261,201 +0.10(+0.43%)
Jan 05, 2017 22.37 22.71 22.34 22.71 1,694,869 +0.39(+1.73%)
Jan 04, 2017 22.20 22.46 22.12 22.32 1,488,382 +0.24(+1.08%)
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.