Iac Holdings Inc (NQ: IAC )

220.09 USD -17.25 (-7.27%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.231 6.241 6.169 6.202 10,739,412 -0.02(-0.37%)
Oct 29, 2009 6.228 6.284 6.205 6.225 8,566,754 +0.07(+1.12%)
Oct 28, 2009 6.329 6.339 6.146 6.156 9,531,390 -0.14(-2.29%)
Oct 27, 2009 6.509 6.798 6.248 6.300 19,769,803 -0.04(-0.57%)
Oct 26, 2009 6.185 6.395 6.185 6.336 12,154,913 +0.11(+1.84%)
Oct 23, 2009 6.221 6.339 6.169 6.221 5,680,214 -0.10(-1.66%)
Oct 22, 2009 6.159 6.339 6.123 6.326 8,158,648 +0.18(+2.99%)
Oct 21, 2009 6.254 6.346 6.143 6.143 7,711,484 -0.14(-2.24%)
Oct 20, 2009 6.238 6.306 6.221 6.284 4,492,372 +0.00(+0.05%)
Oct 19, 2009 6.234 6.287 6.212 6.280 6,825,732 +0.05(+0.84%)
Oct 16, 2009 6.231 6.300 6.208 6.228 6,673,811 -0.04(-0.58%)
Oct 15, 2009 6.205 6.277 6.202 6.264 4,989,206 +0.03(+0.47%)
Oct 14, 2009 6.287 6.290 6.203 6.234 3,813,874 -0.03(-0.52%)
Oct 13, 2009 6.225 6.290 6.195 6.267 4,119,109 +0.04(+0.58%)
Oct 12, 2009 6.290 6.306 6.189 6.231 3,137,478 -0.01(-0.21%)
Oct 09, 2009 6.195 6.284 6.192 6.244 4,191,605 +0.03(+0.42%)
Oct 08, 2009 6.352 6.382 6.205 6.218 7,316,623 -0.11(-1.81%)
Oct 07, 2009 6.369 6.405 6.241 6.333 6,972,593 -0.07(-1.02%)
Oct 06, 2009 6.316 6.411 6.303 6.398 6,465,831 +0.09(+1.51%)
Oct 05, 2009 6.320 6.447 6.270 6.303 4,156,203 +0.02(+0.36%)
Oct 02, 2009 6.385 6.395 6.264 6.280 8,333,385 -0.15(-2.34%)
Oct 01, 2009 6.562 6.729 6.424 6.431 5,271,429 -0.18(-2.72%)
Sep 30, 2009 6.611 6.654 6.490 6.611 8,348,029 +0.00(+0.00%)
Sep 29, 2009 6.811 6.817 6.591 6.611 8,963,972 -0.22(-3.26%)
Sep 28, 2009 6.693 6.873 6.663 6.834 8,708,923 +0.14(+2.10%)
Sep 25, 2009 6.801 6.875 6.676 6.693 10,061,253 -0.07(-1.02%)
Sep 24, 2009 6.893 6.945 6.713 6.762 5,659,785 -0.06(-0.91%)
Sep 23, 2009 6.713 6.968 6.706 6.824 11,465,189 +0.11(+1.71%)
Sep 22, 2009 6.768 6.807 6.686 6.709 6,366,878 -0.05(-0.68%)
Sep 21, 2009 6.785 6.801 6.683 6.755 5,879,621 -0.03(-0.43%)
Sep 18, 2009 6.785 6.834 6.693 6.785 8,195,216 +0.05(+0.78%)
Sep 17, 2009 6.768 6.821 6.667 6.732 7,056,077 -0.04(-0.53%)
Sep 16, 2009 6.568 6.768 6.536 6.768 8,800,012 +0.16(+2.43%)
Sep 15, 2009 6.326 6.621 6.326 6.608 8,723,521 +0.26(+4.02%)
Sep 14, 2009 6.303 6.411 6.251 6.352 3,734,229 +0.04(+0.67%)
Sep 11, 2009 6.405 6.405 6.300 6.310 7,424,939 -0.09(-1.33%)
Sep 10, 2009 6.365 6.418 6.316 6.395 8,847,477 +0.01(+0.21%)
Sep 09, 2009 6.215 6.418 6.182 6.382 9,533,057 +0.17(+2.69%)
Sep 08, 2009 6.162 6.218 6.103 6.215 3,618,296 +0.07(+1.06%)
Sep 04, 2009 6.058 6.159 5.999 6.149 2,602,637 +0.10(+1.68%)
Sep 03, 2009 6.015 6.054 5.946 6.048 2,780,599 +0.05(+0.76%)
Sep 02, 2009 6.028 6.103 5.995 6.002 3,183,309 -0.07(-1.19%)
Sep 01, 2009 6.077 6.290 5.999 6.074 10,521,020 +0.01(+0.16%)
Aug 31, 2009 6.087 6.153 6.018 6.064 9,329,075 -0.05(-0.75%)
Aug 28, 2009 6.228 6.264 6.087 6.110 6,843,394 -0.08(-1.27%)
Aug 27, 2009 6.244 6.244 6.120 6.189 5,903,088 -0.04(-0.63%)
Aug 26, 2009 6.303 6.313 6.162 6.228 6,398,108 -0.06(-0.89%)
Aug 25, 2009 6.225 6.346 6.185 6.284 5,326,108 +0.05(+0.79%)
Aug 24, 2009 6.356 6.405 6.221 6.234 3,960,360 -0.15(-2.36%)
Aug 21, 2009 6.264 6.405 6.198 6.385 7,886,277 +0.17(+2.79%)
Aug 20, 2009 6.166 6.251 6.162 6.212 6,013,209 +0.00(+0.00%)
Aug 19, 2009 6.061 6.254 6.031 6.212 7,863,677 +0.13(+2.21%)
Aug 18, 2009 6.035 6.090 5.999 6.077 3,405,219 +0.05(+0.87%)
Aug 17, 2009 6.087 6.087 5.995 6.025 5,039,387 -0.11(-1.81%)
Aug 14, 2009 6.094 6.143 6.018 6.136 5,780,446 +0.00(+0.00%)
Aug 13, 2009 6.100 6.143 5.986 6.136 9,119,573 +0.09(+1.41%)
Aug 12, 2009 5.986 6.126 5.979 6.051 5,170,800 +0.06(+0.93%)
Aug 11, 2009 6.015 6.031 5.959 5.995 3,277,635 -0.06(-1.03%)
Aug 10, 2009 6.031 6.084 6.018 6.058 3,108,947 +0.00(+0.05%)
Aug 07, 2009 6.061 6.139 6.041 6.054 3,701,295 +0.05(+0.76%)
Aug 06, 2009 5.933 6.031 5.881 6.009 7,802,655 +0.07(+1.21%)
Aug 05, 2009 6.035 6.074 5.861 5.936 7,789,865 -0.06(-1.04%)
Aug 04, 2009 6.054 6.107 5.976 5.999 5,835,097 -0.07(-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.