Iac Holdings Inc (NQ: IAC )

204.69 USD +5.48 (+2.75%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 250.07 250.74 247.77 249.11 504,800 -0.96(-0.38%)
Dec 30, 2019 251.75 252.10 248.03 250.07 893,293 -2.43(-0.96%)
Dec 27, 2019 251.54 253.50 248.53 252.50 897,600 +2.64(+1.06%)
Dec 26, 2019 246.58 250.30 246.58 249.86 950,286 +3.29(+1.33%)
Dec 24, 2019 244.86 247.94 244.86 246.57 148,400 +1.22(+0.50%)
Dec 23, 2019 247.81 247.81 243.51 245.35 1,079,043 -0.49(-0.20%)
Dec 20, 2019 240.72 246.99 236.90 245.84 1,475,700 +7.43(+3.12%)
Dec 19, 2019 228.05 242.72 227.01 238.41 2,401,562 +17.20(+7.78%)
Dec 18, 2019 223.94 225.05 221.12 221.21 1,186,118 -2.03(-0.91%)
Dec 17, 2019 227.00 227.38 219.94 223.24 988,006 -2.75(-1.22%)
Dec 16, 2019 225.31 228.15 224.15 225.99 1,415,089 +1.35(+0.60%)
Dec 13, 2019 218.59 224.85 218.12 224.64 750,000 +6.28(+2.88%)
Dec 12, 2019 215.86 219.02 215.86 218.36 824,518 +1.58(+0.73%)
Dec 11, 2019 215.39 217.40 214.47 216.78 351,293 +0.83(+0.38%)
Dec 10, 2019 216.47 218.32 215.03 215.95 902,023 +0.65(+0.30%)
Dec 09, 2019 215.60 217.33 214.18 215.30 653,856 -0.69(-0.32%)
Dec 06, 2019 217.75 218.96 214.42 215.99 843,900 -0.56(-0.26%)
Dec 05, 2019 216.89 218.04 215.50 216.55 811,843 +1.31(+0.61%)
Dec 04, 2019 216.54 219.87 215.05 215.24 829,863 -0.78(-0.36%)
Dec 03, 2019 217.49 217.49 213.84 216.02 712,115 -1.92(-0.88%)
Dec 02, 2019 221.72 222.69 215.23 217.94 469,096 -4.76(-2.14%)
Nov 29, 2019 221.62 224.12 221.00 222.70 303,500 +0.35(+0.16%)
Nov 27, 2019 222.75 222.75 221.09 222.35 1,051,400 +0.47(+0.21%)
Nov 26, 2019 221.39 225.48 220.53 221.88 1,522,026 +0.23(+0.10%)
Nov 25, 2019 222.03 223.56 219.95 221.65 731,476 +0.01(+0.00%)
Nov 22, 2019 221.93 222.68 219.76 221.64 388,500 -0.18(-0.08%)
Nov 21, 2019 223.51 227.71 221.71 221.82 797,251 -2.63(-1.17%)
Nov 20, 2019 225.95 228.25 221.39 224.45 726,818 -2.23(-0.98%)
Nov 19, 2019 225.31 227.47 224.07 226.68 702,768 +2.20(+0.98%)
Nov 18, 2019 221.25 224.56 221.01 224.48 831,742 +2.66(+1.20%)
Nov 15, 2019 220.78 223.07 218.93 221.82 447,700 +1.75(+0.80%)
Nov 14, 2019 217.40 220.21 216.91 220.07 915,372 +1.57(+0.72%)
Nov 13, 2019 218.52 219.68 216.83 218.50 737,833 +0.06(+0.03%)
Nov 12, 2019 218.99 220.92 216.48 218.44 592,281 -1.79(-0.81%)
Nov 11, 2019 219.09 221.30 218.41 220.23 624,309 +0.28(+0.13%)
Nov 08, 2019 220.50 222.84 216.83 219.95 848,400 -0.79(-0.36%)
Nov 07, 2019 223.57 228.61 216.74 220.74 1,930,427 +8.15(+3.83%)
Nov 06, 2019 203.45 215.39 202.51 212.59 2,084,536 -9.46(-4.26%)
Nov 05, 2019 225.50 228.31 221.74 222.05 1,340,847 -3.39(-1.50%)
Nov 04, 2019 229.66 231.32 225.01 225.44 924,871 -4.12(-1.79%)
Nov 01, 2019 226.72 232.27 226.04 229.56 921,300 +2.31(+1.02%)
Oct 31, 2019 228.00 229.81 226.62 227.25 741,393 +0.23(+0.10%)
Oct 30, 2019 225.65 228.15 223.59 227.02 760,850 +2.41(+1.07%)
Oct 29, 2019 226.99 230.00 224.47 224.61 395,045 -2.94(-1.29%)
Oct 28, 2019 226.85 229.19 224.74 227.55 710,050 +0.72(+0.32%)
Oct 25, 2019 226.51 229.14 226.33 226.83 534,700 +0.37(+0.16%)
Oct 24, 2019 225.59 228.86 225.00 226.46 582,021 +2.58(+1.15%)
Oct 23, 2019 221.87 226.49 221.13 223.88 815,734 +1.87(+0.84%)
Oct 22, 2019 226.08 226.08 221.05 222.01 695,508 -3.38(-1.50%)
Oct 21, 2019 224.49 226.82 221.27 225.39 897,333 +3.54(+1.60%)
Oct 18, 2019 231.01 231.95 221.68 221.85 762,900 -9.78(-4.22%)
Oct 17, 2019 233.62 233.62 230.51 231.63 491,556 -0.51(-0.22%)
Oct 16, 2019 228.12 232.74 226.03 232.14 597,352 +2.26(+0.98%)
Oct 15, 2019 226.51 230.73 225.08 229.88 676,698 +3.37(+1.49%)
Oct 14, 2019 227.02 229.17 223.76 226.51 589,826 -0.52(-0.23%)
Oct 11, 2019 238.45 239.00 226.18 227.03 2,175,800 +1.96(+0.87%)
Oct 10, 2019 224.56 229.21 222.43 225.07 708,086 -0.10(-0.04%)
Oct 09, 2019 222.80 227.34 221.23 225.17 508,509 +2.90(+1.30%)
Oct 08, 2019 222.42 226.13 220.89 222.27 699,645 -5.15(-2.26%)
Oct 07, 2019 225.51 228.61 222.85 227.42 997,668 +6.32(+2.86%)
Oct 04, 2019 221.66 224.91 219.83 221.10 850,900 +0.01(+0.00%)
Oct 03, 2019 217.12 222.90 215.07 221.09 979,480 +4.08(+1.88%)
Oct 02, 2019 216.89 217.31 213.55 217.01 637,386 -1.39(-0.64%)
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.