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 30, 2016 22.41 22.48 21.99 22.06 2,772,677 -0.34(-1.51%)
Nov 29, 2016 22.34 22.49 21.95 22.39 749,955 +0.21(+0.96%)
Nov 28, 2016 22.20 22.35 22.16 22.18 1,398,667 -0.14(-0.62%)
Nov 25, 2016 22.37 22.47 22.27 22.32 332,211 -0.07(-0.32%)
Nov 23, 2016 22.39 22.39 22.39 0 -0.10(-0.45%)
Nov 22, 2016 22.44 22.51 22.14 22.49 1,077,585 +0.08(+0.34%)
Nov 21, 2016 21.99 22.42 21.92 22.42 1,466,924 +0.46(+2.09%)
Nov 18, 2016 21.91 22.07 21.69 21.96 1,547,577 +0.17(+0.80%)
Nov 17, 2016 21.57 21.92 21.57 21.78 889,456 +0.15(+0.70%)
Nov 16, 2016 21.52 21.68 21.34 21.63 1,025,560 +0.05(+0.21%)
Nov 15, 2016 21.56 21.78 21.47 21.59 1,749,047 +0.15(+0.72%)
Nov 14, 2016 21.84 21.99 21.35 21.43 1,831,673 -0.36(-1.67%)
Nov 11, 2016 21.32 21.82 21.26 21.80 1,275,622 +0.37(+1.74%)
Nov 10, 2016 21.45 21.77 21.13 21.42 1,653,768 +0.00(+0.02%)
Nov 09, 2016 21.21 21.64 21.02 21.42 1,417,978 -0.07(-0.34%)
Nov 08, 2016 21.25 21.59 21.04 21.49 1,280,658 +0.23(+1.08%)
Nov 07, 2016 21.43 21.57 21.19 21.26 2,208,686 +0.19(+0.90%)
Nov 04, 2016 21.52 21.64 21.05 21.07 3,822,270 -0.34(-1.58%)
Nov 03, 2016 20.96 21.98 19.77 21.41 5,374,084 +1.12(+5.52%)
Nov 02, 2016 21.22 21.22 19.97 20.29 4,954,821 -0.95(-4.47%)
Nov 01, 2016 21.16 21.36 21.02 21.24 2,304,078 +0.14(+0.67%)
Oct 31, 2016 21.46 21.46 21.08 21.10 2,208,176 -0.24(-1.12%)
Oct 28, 2016 21.50 21.62 21.30 21.34 1,149,821 -0.10(-0.47%)
Oct 27, 2016 21.82 21.82 21.37 21.44 1,882,592 -0.26(-1.18%)
Oct 26, 2016 21.83 21.96 21.66 21.70 1,663,681 -0.29(-1.31%)
Oct 25, 2016 22.02 22.13 21.90 21.98 1,294,459 -0.06(-0.28%)
Oct 24, 2016 21.85 22.13 21.64 22.05 1,219,749 +0.37(+1.72%)
Oct 21, 2016 21.46 21.73 21.45 21.67 2,232,593 +0.12(+0.55%)
Oct 20, 2016 21.46 21.76 21.36 21.56 1,768,553 +0.00(+0.02%)
Oct 19, 2016 21.21 21.61 21.13 21.55 1,447,571 +0.39(+1.86%)
Oct 18, 2016 20.68 21.24 20.53 21.16 2,563,255 +0.68(+3.34%)
Oct 17, 2016 20.36 20.60 20.15 20.47 1,879,889 +0.30(+1.51%)
Oct 14, 2016 20.34 20.59 20.09 20.17 1,179,781 -0.04(-0.19%)
Oct 13, 2016 20.19 20.26 20.04 20.21 961,316 -0.12(-0.60%)
Oct 12, 2016 20.26 20.39 20.12 20.33 1,317,831 +0.03(+0.15%)
Oct 11, 2016 20.75 20.79 20.13 20.30 1,253,355 -0.13(-0.64%)
Oct 10, 2016 20.34 20.58 20.34 20.43 1,293,362 +0.28(+1.38%)
Oct 07, 2016 20.50 20.50 20.02 20.15 1,503,230 -0.19(-0.92%)
Oct 06, 2016 20.65 20.65 20.21 20.34 960,559 -0.28(-1.33%)
Oct 05, 2016 20.38 20.79 20.38 20.62 1,255,850 +0.21(+1.03%)
Oct 04, 2016 20.63 20.79 20.30 20.41 1,609,677 -0.16(-0.76%)
Oct 03, 2016 20.46 20.75 20.44 20.56 1,189,594 +0.11(+0.53%)
Sep 30, 2016 20.63 20.64 20.45 20.46 868,233 -0.14(-0.68%)
Sep 29, 2016 20.80 20.84 20.53 20.60 1,751,221 -0.22(-1.07%)
Sep 28, 2016 20.60 20.96 20.49 20.82 1,544,343 +0.31(+1.53%)
Sep 27, 2016 20.30 20.67 20.30 20.50 2,625,807 +0.17(+0.85%)
Sep 26, 2016 20.40 20.43 20.21 20.33 984,844 -0.12(-0.61%)
Sep 23, 2016 20.37 20.57 20.35 20.46 802,508 -0.07(-0.34%)
Sep 22, 2016 20.20 20.61 20.20 20.52 1,134,811 +0.36(+1.79%)
Sep 21, 2016 19.85 20.17 19.84 20.16 1,806,489 +0.32(+1.62%)
Sep 20, 2016 19.38 19.89 19.35 19.84 2,243,764 +0.79(+4.12%)
Sep 19, 2016 19.12 19.24 19.01 19.06 1,259,524 -0.04(-0.19%)
Sep 16, 2016 18.96 19.12 18.87 19.09 1,891,714 +0.06(+0.31%)
Sep 15, 2016 18.83 19.09 18.73 19.03 1,092,495 +0.13(+0.71%)
Sep 14, 2016 18.82 18.99 18.68 18.90 1,466,255 +0.07(+0.35%)
Sep 13, 2016 18.71 18.86 18.63 18.83 634,761 -0.09(-0.45%)
Sep 12, 2016 18.68 18.97 18.55 18.92 1,233,131 +0.20(+1.07%)
Sep 09, 2016 19.18 19.25 18.72 18.72 1,252,979 -0.60(-3.10%)
Sep 08, 2016 19.38 19.44 19.17 19.32 880,107 -0.18(-0.92%)
Sep 07, 2016 19.52 19.72 19.35 19.50 1,151,568 -0.04(-0.20%)
Sep 06, 2016 19.39 19.74 19.37 19.54 2,123,708 +0.22(+1.14%)
Sep 02, 2016 19.36 19.32 19.32 19.32 661,496 +0.02(+0.08%)
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.