Iac Interactivecorp (NQ: IAC )

147.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 13.48 13.76 13.43 13.71 3,058,657 +0.42(+3.15%)
Nov 29, 2011 13.35 13.42 13.18 13.29 2,805,297 -0.02(-0.17%)
Nov 28, 2011 13.19 13.37 13.03 13.32 3,152,256 +0.55(+4.34%)
Nov 25, 2011 12.80 12.97 12.71 12.76 743,380 -0.07(-0.54%)
Nov 23, 2011 12.93 13.00 12.69 12.83 2,011,724 -0.22(-1.68%)
Nov 22, 2011 13.07 13.14 12.93 13.05 2,681,625 -0.06(-0.47%)
Nov 21, 2011 13.32 13.34 12.92 13.11 2,991,750 -0.44(-3.21%)
Nov 18, 2011 13.64 13.65 13.45 13.55 2,989,117 -0.00(-0.02%)
Nov 17, 2011 13.52 13.64 13.41 13.55 3,043,167 -0.01(-0.05%)
Nov 16, 2011 13.67 13.91 13.54 13.56 3,549,731 -0.16(-1.17%)
Nov 15, 2011 13.53 13.82 13.44 13.72 3,393,339 +0.21(+1.55%)
Nov 14, 2011 13.43 13.67 13.41 13.51 1,848,082 -0.05(-0.36%)
Nov 11, 2011 13.56 13.68 13.41 13.56 2,793,918 +0.12(+0.88%)
Nov 10, 2011 13.56 13.58 13.36 13.44 2,903,251 -0.07(-0.51%)
Nov 09, 2011 13.79 13.85 13.45 13.51 3,638,789 -0.44(-3.15%)
Nov 08, 2011 14.01 14.11 13.78 13.95 4,237,385 -0.07(-0.49%)
Nov 07, 2011 13.96 14.37 13.89 14.02 5,271,011 -0.27(-1.90%)
Nov 04, 2011 13.68 14.33 13.40 14.29 4,477,982 +0.68(+5.00%)
Nov 03, 2011 13.46 14.29 13.45 13.61 10,426,325 +0.65(+5.00%)
Nov 02, 2011 13.12 13.25 12.59 12.96 5,772,878 -0.06(-0.48%)
Nov 01, 2011 13.10 13.30 12.99 13.02 2,574,644 -0.35(-2.60%)
Oct 31, 2011 13.45 13.70 13.33 13.37 3,081,125 -0.07(-0.51%)
Oct 28, 2011 13.35 13.52 13.30 13.44 1,970,972 +0.07(+0.54%)
Oct 27, 2011 13.62 13.72 13.26 13.37 3,142,361 +0.05(+0.39%)
Oct 26, 2011 13.55 13.66 13.26 13.31 1,681,547 -0.19(-1.43%)
Oct 25, 2011 13.75 13.86 13.50 13.51 1,261,634 -0.25(-1.81%)
Oct 24, 2011 13.41 13.96 13.41 13.76 1,972,093 +0.38(+2.86%)
Oct 21, 2011 13.43 13.56 13.25 13.37 1,800,937 +0.10(+0.76%)
Oct 20, 2011 13.35 13.43 13.12 13.27 1,717,022 -0.12(-0.88%)
Oct 19, 2011 13.54 13.71 13.31 13.39 2,465,741 -0.29(-2.13%)
Oct 18, 2011 13.58 13.74 13.30 13.68 1,485,783 +0.09(+0.65%)
Oct 17, 2011 13.61 13.78 13.54 13.59 1,638,590 -0.08(-0.60%)
Oct 14, 2011 13.70 13.96 13.59 13.67 1,673,698 +0.15(+1.11%)
Oct 13, 2011 13.30 13.68 13.05 13.52 2,491,266 +0.22(+1.65%)
Oct 12, 2011 13.70 13.75 13.17 13.30 4,892,318 +0.04(+0.30%)
Oct 11, 2011 13.09 13.33 13.04 13.26 2,074,829 +0.18(+1.35%)
Oct 10, 2011 12.79 13.11 12.79 13.09 2,823,841 +0.44(+3.44%)
Oct 07, 2011 12.54 12.80 12.49 12.65 2,482,633 +0.12(+0.97%)
Oct 06, 2011 12.51 12.57 12.24 12.53 2,676,537 +0.19(+1.57%)
Oct 05, 2011 12.16 12.40 11.85 12.34 5,742,827 +0.23(+1.89%)
Oct 04, 2011 12.27 12.37 11.83 12.11 5,237,842 -0.29(-2.38%)
Oct 03, 2011 12.92 13.03 12.35 12.40 3,556,853 -0.55(-4.22%)
Sep 30, 2011 13.00 13.33 12.80 12.95 4,238,112 -0.15(-1.13%)
Sep 29, 2011 13.23 13.27 12.88 13.10 3,688,138 +0.05(+0.35%)
Sep 28, 2011 13.33 13.52 13.05 13.05 1,996,821 -0.24(-1.82%)
Sep 27, 2011 13.33 13.67 13.24 13.29 2,653,751 +0.04(+0.27%)
Sep 26, 2011 13.23 13.34 12.99 13.26 2,314,605 +0.06(+0.42%)
Sep 23, 2011 13.09 13.21 12.94 13.20 3,637,570 +0.03(+0.22%)
Sep 22, 2011 13.33 13.41 12.97 13.17 4,370,503 -0.33(-2.47%)
Sep 21, 2011 13.76 13.93 13.49 13.51 3,058,199 -0.30(-2.16%)
Sep 20, 2011 13.91 14.08 13.76 13.80 4,292,534 -0.01(-0.05%)
Sep 19, 2011 13.44 13.95 13.44 13.81 3,536,935 +0.23(+1.69%)
Sep 16, 2011 13.62 13.68 13.45 13.58 5,304,764 +0.03(+0.24%)
Sep 15, 2011 13.15 13.75 12.98 13.55 4,702,026 +0.53(+4.05%)
Sep 14, 2011 13.11 13.25 12.86 13.02 3,213,366 +0.02(+0.18%)
Sep 13, 2011 12.93 13.23 12.92 13.00 4,532,954 +0.05(+0.40%)
Sep 12, 2011 12.63 12.95 12.63 12.95 2,796,208 +0.10(+0.82%)
Sep 09, 2011 12.82 13.06 12.70 12.84 4,042,072 -0.10(-0.78%)
Sep 08, 2011 12.94 13.08 12.86 12.94 2,307,605 -0.05(-0.38%)
Sep 07, 2011 12.87 13.03 12.77 12.99 2,411,126 +0.27(+2.08%)
Sep 06, 2011 12.32 12.76 12.24 12.73 2,021,772 +0.09(+0.73%)
Sep 02, 2011 12.77 12.83 12.50 12.64 1,988,028 -0.29(-2.28%)
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.