Iac Interactivecorp (NQ: IAC )

136.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.52 18.76 18.43 18.73 0 +0.32(+1.74%)
Nov 27, 2013 18.26 18.43 18.26 18.41 0 +0.12(+0.68%)
Nov 26, 2013 18.22 18.33 18.01 18.29 0 +0.03(+0.18%)
Nov 25, 2013 18.55 18.64 18.22 18.25 0 -0.26(-1.40%)
Nov 22, 2013 18.43 18.56 18.40 18.51 0 +0.09(+0.52%)
Nov 21, 2013 18.32 18.47 18.16 18.42 2,378,339 +0.19(+1.04%)
Nov 20, 2013 18.47 18.47 18.20 18.23 0 -0.07(-0.38%)
Nov 19, 2013 18.36 18.40 18.24 18.30 3,170,949 -0.13(-0.73%)
Nov 18, 2013 18.89 18.97 18.35 18.43 4,598,322 -0.46(-2.43%)
Nov 15, 2013 19.07 19.07 18.82 18.89 0 -0.18(-0.94%)
Nov 14, 2013 18.73 19.15 18.73 19.07 0 +0.09(+0.47%)
Nov 12, 2013 18.64 19.06 18.57 18.98 5,369,484 +0.34(+1.83%)
Nov 11, 2013 17.96 18.66 17.93 18.64 4,597,030 +0.64(+3.53%)
Nov 08, 2013 18.03 18.25 17.71 18.01 0 -0.02(-0.11%)
Nov 07, 2013 18.09 18.15 17.76 18.03 2,896,825 -0.04(-0.22%)
Nov 06, 2013 18.36 18.38 18.05 18.06 3,809,296 -0.08(-0.42%)
Nov 05, 2013 18.23 18.30 17.81 18.14 7,153,237 -0.09(-0.50%)
Nov 04, 2013 17.94 18.51 17.85 18.23 4,550,179 +0.37(+2.07%)
Nov 01, 2013 17.54 18.00 17.51 17.86 0 +0.38(+2.17%)
Oct 31, 2013 17.29 17.50 17.27 17.48 4,299,699 +0.13(+0.75%)
Oct 30, 2013 16.70 17.55 16.42 17.35 34,113,485 -1.61(-8.48%)
Oct 29, 2013 18.80 19.01 18.71 18.96 6,002,893 +0.29(+1.54%)
Oct 28, 2013 18.43 18.68 18.27 18.67 2,885,877 +0.24(+1.30%)
Oct 25, 2013 18.61 18.65 18.33 18.43 0 -0.10(-0.55%)
Oct 24, 2013 18.32 18.66 18.27 18.53 3,148,258 +0.27(+1.49%)
Oct 23, 2013 18.14 18.29 18.06 18.26 2,324,747 +0.06(+0.31%)
Oct 22, 2013 18.11 18.30 17.94 18.21 2,990,537 +0.17(+0.94%)
Oct 21, 2013 17.06 18.27 17.06 18.04 3,242,279 +0.25(+1.38%)
Oct 18, 2013 17.86 17.94 17.62 17.79 4,049,903 -0.12(-0.69%)
Oct 17, 2013 17.93 17.95 17.70 17.91 0 -0.06(-0.35%)
Oct 16, 2013 17.90 18.06 17.80 17.98 1,455,377 +0.12(+0.70%)
Oct 15, 2013 17.97 18.10 17.73 17.85 2,079,300 -0.17(-0.94%)
Oct 14, 2013 18.17 18.27 17.94 18.02 2,341,266 -0.19(-1.06%)
Oct 11, 2013 17.89 18.27 17.89 18.22 0 +0.24(+1.31%)
Oct 10, 2013 17.51 18.03 17.50 17.98 0 +0.58(+3.33%)
Oct 09, 2013 17.40 17.56 17.19 17.40 2,989,325 -0.04(-0.24%)
Oct 08, 2013 18.04 18.17 17.44 17.44 3,534,088 -0.59(-3.27%)
Oct 07, 2013 18.01 18.17 17.86 18.03 2,238,331 -0.06(-0.34%)
Oct 04, 2013 17.93 18.19 17.88 18.09 0 +0.16(+0.88%)
Oct 03, 2013 18.22 18.34 17.89 17.94 2,823,084 -0.28(-1.56%)
Oct 02, 2013 17.89 18.50 17.88 18.22 4,655,655 +0.27(+1.48%)
Oct 01, 2013 17.84 18.08 17.83 17.96 2,185,024 +0.10(+0.59%)
Sep 27, 2013 17.84 17.88 17.75 17.85 0 -0.06(-0.31%)
Sep 26, 2013 17.75 17.91 17.68 17.91 1,685,365 +0.18(+1.00%)
Sep 25, 2013 17.68 17.77 17.54 17.73 1,858,377 +0.08(+0.45%)
Sep 24, 2013 17.56 17.79 17.43 17.65 1,675,085 +0.14(+0.80%)
Sep 23, 2013 17.49 17.53 17.36 17.51 0 +0.03(+0.15%)
Sep 20, 2013 17.13 17.57 16.86 17.49 0 -0.08(-0.45%)
Sep 19, 2013 17.59 17.69 17.48 17.56 0 +0.12(+0.68%)
Sep 18, 2013 17.58 17.70 17.24 17.45 0 -0.11(-0.63%)
Sep 17, 2013 17.23 17.58 17.19 17.56 0 +0.07(+0.41%)
Sep 16, 2013 17.58 17.76 17.45 17.49 0 +0.09(+0.55%)
Sep 13, 2013 17.46 17.59 17.38 17.39 0 -0.01(-0.08%)
Sep 12, 2013 17.37 17.44 17.25 17.40 0 -0.00(-0.02%)
Sep 11, 2013 17.22 17.41 17.09 17.41 0 +0.14(+0.82%)
Sep 10, 2013 17.19 17.38 17.14 17.27 0 +0.12(+0.71%)
Sep 09, 2013 16.77 17.28 16.72 17.14 3,490,480 +0.15(+0.87%)
Sep 06, 2013 16.83 17.09 16.72 17.00 0 +0.05(+0.31%)
Sep 05, 2013 16.66 16.97 16.64 16.94 0 +0.32(+1.93%)
Sep 04, 2013 16.35 16.63 16.32 16.62 1,959,980 +0.35(+2.13%)
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.