Iac Holdings Inc (NQ: IAC )

200.52 USD -3.00 (-1.47%)
Official Closing Price Updated: 7:17 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 199.45 204.32 196.82 203.94 1,153,500 +1.72(+0.85%)
Feb 27, 2020 204.62 206.60 200.14 202.22 1,451,234 -6.98(-3.34%)
Feb 26, 2020 213.39 217.99 207.41 209.20 934,161 -3.79(-1.78%)
Feb 25, 2020 221.57 223.01 212.52 212.99 940,105 -8.58(-3.87%)
Feb 24, 2020 221.54 223.53 217.75 221.57 845,469 -6.62(-2.90%)
Feb 21, 2020 232.17 233.58 227.41 228.19 696,500 -5.37(-2.30%)
Feb 20, 2020 236.18 237.51 230.03 233.56 1,037,887 -2.64(-1.12%)
Feb 19, 2020 238.12 240.46 235.53 236.20 608,518 -0.83(-0.35%)
Feb 18, 2020 237.48 239.43 235.52 237.03 942,668 -0.92(-0.39%)
Feb 14, 2020 235.78 239.27 234.53 237.95 1,159,800 +2.44(+1.04%)
Feb 13, 2020 232.95 237.90 230.74 235.51 883,320 -0.99(-0.42%)
Feb 12, 2020 234.94 237.10 231.38 236.50 668,787 +2.99(+1.28%)
Feb 11, 2020 235.78 238.50 233.09 233.51 810,605 -2.84(-1.20%)
Feb 10, 2020 239.60 241.07 235.64 236.35 690,378 -4.32(-1.79%)
Feb 07, 2020 242.37 245.37 239.69 240.67 991,400 -3.78(-1.55%)
Feb 06, 2020 237.01 249.52 234.40 244.45 1,714,541 +5.92(+2.48%)
Feb 05, 2020 249.25 249.25 237.12 238.53 1,759,786 -15.49(-6.10%)
Feb 04, 2020 251.00 254.83 248.45 254.02 961,799 +5.87(+2.37%)
Feb 03, 2020 244.28 248.76 244.28 248.15 1,303,406 +4.56(+1.87%)
Jan 31, 2020 249.77 249.91 242.74 243.59 906,200 -7.35(-2.93%)
Jan 30, 2020 250.22 251.93 248.46 250.94 914,462 -1.39(-0.55%)
Jan 29, 2020 259.62 259.62 252.01 252.33 815,762 -6.79(-2.62%)
Jan 28, 2020 261.02 261.55 258.53 259.12 654,147 -0.26(-0.10%)
Jan 27, 2020 257.77 260.60 255.50 259.38 886,933 -3.98(-1.51%)
Jan 24, 2020 271.35 272.01 262.95 263.36 646,500 -6.52(-2.42%)
Jan 23, 2020 271.64 273.78 269.20 269.88 600,479 -1.94(-0.71%)
Jan 22, 2020 274.68 275.22 271.16 271.82 1,181,783 -0.67(-0.25%)
Jan 21, 2020 274.41 275.63 271.36 272.49 1,884,634 -3.21(-1.16%)
Jan 17, 2020 278.85 278.85 273.64 275.70 917,100 -1.29(-0.47%)
Jan 16, 2020 275.94 277.97 275.00 276.99 674,847 +2.34(+0.85%)
Jan 15, 2020 270.34 276.56 270.34 274.65 752,685 +4.05(+1.50%)
Jan 14, 2020 270.70 273.85 268.65 270.60 823,059 -0.49(-0.18%)
Jan 13, 2020 265.52 275.06 265.52 271.09 1,311,922 +5.92(+2.23%)
Jan 10, 2020 262.07 265.58 259.60 265.17 674,100 +4.99(+1.92%)
Jan 09, 2020 261.13 263.87 258.93 260.18 969,793 +1.32(+0.51%)
Jan 08, 2020 256.01 261.45 256.01 258.86 1,211,225 +3.01(+1.18%)
Jan 07, 2020 254.70 256.78 252.59 255.85 797,294 +1.61(+0.63%)
Jan 06, 2020 252.98 254.35 251.66 254.24 1,012,186 +0.33(+0.13%)
Jan 03, 2020 252.25 254.55 251.81 253.91 652,400 -1.37(-0.54%)
Jan 02, 2020 250.33 255.50 249.95 255.28 1,034,665 +6.17(+2.48%)
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%)
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.