Iac Holdings Inc (NQ: IAC )

197.66 USD +1.23 (+0.63%)
Official Closing Price Updated: 7:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 179.39 186.57 177.31 179.23 924,034 -0.78(-0.43%)
Mar 30, 2020 177.58 183.40 176.61 180.01 664,617 +2.44(+1.37%)
Mar 27, 2020 170.53 182.32 170.53 177.57 1,370,300 -2.67(-1.48%)
Mar 26, 2020 178.74 193.51 176.66 180.24 1,627,892 +3.51(+1.99%)
Mar 25, 2020 160.79 182.07 160.07 176.73 2,038,646 +17.22(+10.80%)
Mar 24, 2020 139.02 160.99 138.57 159.51 1,899,037 +27.52(+20.85%)
Mar 23, 2020 129.86 134.66 124.60 131.99 1,710,895 +1.24(+0.95%)
Mar 20, 2020 143.90 144.61 129.13 130.75 2,483,600 -9.06(-6.48%)
Mar 19, 2020 138.60 142.78 131.19 139.81 3,475,746 +0.49(+0.35%)
Mar 18, 2020 147.02 151.20 127.33 139.32 1,665,030 -17.27(-11.03%)
Mar 17, 2020 151.73 157.74 143.20 156.59 1,505,476 +6.84(+4.57%)
Mar 16, 2020 148.69 157.91 146.97 149.75 1,847,090 -21.25(-12.43%)
Mar 13, 2020 174.02 175.62 158.25 171.00 1,866,100 -17.08(-9.08%)
Mar 12, 2020 178.12 188.08 165.24 188.08 1,545,721 +0.00(+0.00%)
Mar 11, 2020 192.33 193.86 184.69 188.08 1,276,137 -9.58(-4.85%)
Mar 10, 2020 192.73 199.02 190.03 197.66 1,396,344 +8.42(+4.45%)
Mar 09, 2020 185.57 193.89 181.82 189.24 1,137,470 -8.92(-4.50%)
Mar 06, 2020 197.79 199.46 192.99 198.16 1,059,900 -3.30(-1.64%)
Mar 05, 2020 202.47 205.39 199.70 201.46 742,236 -5.60(-2.70%)
Mar 04, 2020 205.12 208.13 201.51 207.06 897,175 +3.90(+1.92%)
Mar 03, 2020 210.16 211.31 198.33 203.16 1,314,589 -7.00(-3.33%)
Mar 02, 2020 204.43 211.04 201.02 210.16 923,650 +6.22(+3.05%)
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%)
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.