Iac Holdings Inc (NQ: IAC )

201.27 USD -2.25 (-1.11%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 135.01 135.04 130.26 132.42 844,500 -0.10(-0.08%)
Jul 30, 2020 129.16 134.26 128.80 132.52 754,987 +2.01(+1.54%)
Jul 29, 2020 127.59 131.42 126.91 130.51 1,033,867 +4.55(+3.61%)
Jul 28, 2020 126.28 127.45 125.39 125.96 994,079 -1.84(-1.44%)
Jul 27, 2020 127.00 129.57 126.67 127.80 1,671,700 +2.01(+1.60%)
Jul 24, 2020 124.44 126.45 122.66 125.79 1,081,800 +0.29(+0.23%)
Jul 23, 2020 126.68 129.58 123.72 125.50 963,273 -1.19(-0.94%)
Jul 22, 2020 128.36 129.19 125.60 126.69 1,156,238 -1.63(-1.27%)
Jul 21, 2020 132.73 132.99 127.28 128.32 1,011,023 -2.85(-2.17%)
Jul 20, 2020 126.00 131.93 125.77 131.17 2,772,909 +5.89(+4.70%)
Jul 17, 2020 127.92 129.15 123.55 125.28 1,286,100 +0.06(+0.05%)
Jul 16, 2020 128.94 128.99 121.86 125.22 1,531,993 -4.62(-3.56%)
Jul 15, 2020 128.93 130.70 125.40 129.84 1,240,689 +2.27(+1.78%)
Jul 14, 2020 121.12 128.36 120.88 127.57 3,026,225 +5.29(+4.33%)
Jul 13, 2020 129.15 129.15 121.97 122.28 1,364,814 -5.21(-4.09%)
Jul 10, 2020 124.38 127.95 124.38 127.49 1,634,500 +2.64(+2.11%)
Jul 09, 2020 123.58 126.17 122.04 124.85 1,717,232 +1.99(+1.62%)
Jul 08, 2020 127.14 127.60 122.11 122.86 2,776,610 -3.14(-2.49%)
Jul 07, 2020 122.86 126.39 118.79 126.00 3,839,170 +2.81(+2.28%)
Jul 06, 2020 115.99 125.26 115.76 123.19 7,627,212 +9.43(+8.29%)
Jul 02, 2020 108.37 115.72 108.25 113.76 6,127,300 +7.05(+6.61%)
Jul 01, 2020 103.00 110.88 100.22 106.71 8,899,965 -216.69(-67.00%)
Jun 30, 2020 317.82 324.74 315.01 323.40 1,507,273 +5.50(+1.73%)
Jun 29, 2020 305.00 320.37 302.65 317.90 1,596,840 +12.99(+4.26%)
Jun 26, 2020 302.73 310.43 301.21 304.91 2,286,000 +0.65(+0.21%)
Jun 25, 2020 302.36 307.53 299.61 304.26 756,366 +2.26(+0.75%)
Jun 24, 2020 303.00 307.98 294.76 302.00 754,307 -1.12(-0.37%)
Jun 23, 2020 300.59 307.31 295.64 303.12 1,303,528 +8.88(+3.02%)
Jun 22, 2020 295.78 299.19 293.80 294.24 1,037,250 -1.08(-0.37%)
Jun 19, 2020 308.14 310.00 294.15 295.32 1,845,700 -8.84(-2.91%)
Jun 18, 2020 294.00 304.90 292.82 304.16 1,393,042 +11.84(+4.05%)
Jun 17, 2020 291.65 293.79 287.45 292.32 1,341,104 +4.16(+1.44%)
Jun 16, 2020 286.48 293.30 283.60 288.16 1,219,919 +8.04(+2.87%)
Jun 15, 2020 269.37 281.54 269.37 280.12 964,742 +5.82(+2.12%)
Jun 12, 2020 277.26 278.04 268.91 274.30 580,400 +4.19(+1.55%)
Jun 11, 2020 273.09 275.69 264.78 270.11 719,075 -9.41(-3.37%)
Jun 10, 2020 282.37 284.75 277.13 279.52 613,509 -2.15(-0.76%)
Jun 09, 2020 281.49 283.85 277.12 281.67 1,109,976 -0.31(-0.11%)
Jun 08, 2020 283.60 287.84 280.58 281.98 782,314 -2.75(-0.97%)
Jun 05, 2020 283.22 287.74 280.01 284.73 968,300 +2.77(+0.98%)
Jun 04, 2020 283.34 286.52 278.11 281.96 861,595 -3.82(-1.34%)
Jun 03, 2020 283.03 287.95 280.52 285.78 733,650 +4.33(+1.54%)
Jun 02, 2020 277.85 283.56 275.44 281.45 982,060 +2.63(+0.94%)
Jun 01, 2020 270.50 279.91 270.35 278.82 686,929 +8.45(+3.13%)
May 29, 2020 271.19 272.81 267.10 270.37 912,600 -0.82(-0.30%)
May 28, 2020 263.51 277.09 263.51 271.19 967,659 +4.49(+1.68%)
May 27, 2020 262.68 266.98 256.87 266.70 520,283 +5.07(+1.94%)
May 26, 2020 264.95 265.69 259.53 261.63 622,133 +0.80(+0.31%)
May 22, 2020 255.99 263.68 254.88 260.83 595,400 +4.17(+1.62%)
May 21, 2020 259.03 262.27 254.56 256.66 459,981 -2.37(-0.91%)
May 20, 2020 263.41 265.46 256.52 259.03 883,056 -0.10(-0.04%)
May 19, 2020 254.53 264.69 253.50 259.13 1,055,562 +5.15(+2.03%)
May 18, 2020 244.05 255.27 242.96 253.98 809,077 +14.04(+5.85%)
May 15, 2020 234.07 241.04 233.00 239.94 840,900 +3.72(+1.57%)
May 14, 2020 226.55 236.22 226.50 236.22 877,938 +5.45(+2.36%)
May 13, 2020 237.39 241.17 224.88 230.77 1,534,895 -6.89(-2.90%)
May 12, 2020 242.87 245.57 237.17 237.66 1,434,849 -2.46(-1.02%)
May 11, 2020 239.88 242.30 233.40 240.12 1,616,748 +5.25(+2.24%)
May 08, 2020 239.19 241.00 234.53 234.87 1,961,600 -2.19(-0.92%)
May 07, 2020 249.30 255.69 236.77 237.06 2,700,033 -8.81(-3.58%)
May 06, 2020 235.04 247.08 232.83 245.87 1,456,672 +16.76(+7.32%)
May 05, 2020 228.26 231.33 225.52 229.11 1,106,478 +5.26(+2.35%)
May 04, 2020 215.30 224.45 214.54 223.85 770,137 +6.57(+3.02%)
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.