Iac Interactivecorp (NQ: IAC )

127.77 USD -5.27 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.333 6.392 6.306 6.369 8,482,778 +0.01(+0.10%)
Nov 27, 2009 6.306 6.408 6.241 6.362 3,529,883 -0.10(-1.57%)
Nov 25, 2009 6.532 6.541 6.451 6.464 4,939,115 -0.06(-0.95%)
Nov 24, 2009 6.523 6.546 6.464 6.526 4,636,478 -0.01(-0.20%)
Nov 23, 2009 6.441 6.549 6.398 6.539 7,988,866 +0.18(+2.89%)
Nov 20, 2009 6.365 6.441 6.342 6.356 5,389,662 -0.07(-1.02%)
Nov 19, 2009 6.447 6.464 6.372 6.421 3,814,256 -0.06(-0.86%)
Nov 18, 2009 6.552 6.565 6.447 6.477 3,911,050 -0.09(-1.40%)
Nov 17, 2009 6.490 6.588 6.454 6.568 3,794,414 +0.04(+0.65%)
Nov 16, 2009 6.431 6.552 6.431 6.526 5,831,799 +0.10(+1.58%)
Nov 13, 2009 6.449 6.490 6.388 6.424 4,810,474 -0.02(-0.25%)
Nov 12, 2009 6.434 6.529 6.418 6.441 7,247,322 -0.02(-0.25%)
Nov 11, 2009 6.441 6.500 6.392 6.457 7,935,837 +0.02(+0.36%)
Nov 10, 2009 6.398 6.464 6.379 6.434 6,202,622 +0.01(+0.20%)
Nov 09, 2009 6.323 6.439 6.293 6.421 7,546,336 +0.11(+1.76%)
Nov 06, 2009 6.228 6.326 6.215 6.310 7,209,498 +0.04(+0.68%)
Nov 05, 2009 6.225 6.316 6.212 6.267 9,624,088 +0.05(+0.84%)
Nov 04, 2009 6.270 6.290 6.205 6.215 11,369,687 -0.02(-0.37%)
Nov 03, 2009 6.221 6.241 6.182 6.238 6,378,114 +0.01(+0.16%)
Nov 02, 2009 6.198 6.248 6.146 6.228 9,609,817 +0.03(+0.42%)
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%)
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.