Iac Holdings Inc (NQ: IAC )

230.68 USD -2.13 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.211 9.316 9.208 9.270 2,435,870 +0.02(+0.25%)
Dec 29, 2005 9.286 9.361 9.175 9.247 2,017,472 -0.01(-0.14%)
Dec 28, 2005 9.224 9.316 9.152 9.260 1,483,633 -0.01(-0.14%)
Dec 23, 2005 9.149 9.398 9.149 9.273 2,567,497 +0.12(+1.32%)
Dec 22, 2005 9.093 9.204 9.041 9.152 1,943,565 +0.08(+0.90%)
Dec 21, 2005 9.103 9.139 9.008 9.070 4,113,738 +0.02(+0.22%)
Dec 20, 2005 9.021 9.103 9.005 9.050 4,602,378 -0.02(-0.25%)
Dec 19, 2005 9.083 9.244 9.057 9.073 2,050,761 +0.00(+0.04%)
Dec 16, 2005 9.064 9.106 8.926 9.070 5,938,197 +0.08(+0.87%)
Dec 15, 2005 9.028 9.037 8.900 8.991 2,451,751 -0.00(-0.04%)
Dec 14, 2005 9.047 9.096 8.965 8.995 2,332,950 -0.07(-0.72%)
Dec 13, 2005 9.136 9.145 9.008 9.060 2,540,011 -0.08(-0.86%)
Dec 12, 2005 9.136 9.227 9.031 9.139 1,611,290 +0.03(+0.29%)
Dec 09, 2005 9.086 9.162 9.018 9.113 1,713,294 +0.00(+0.04%)
Dec 08, 2005 9.198 9.283 9.001 9.109 1,976,854 -0.11(-1.17%)
Dec 07, 2005 9.172 9.250 9.086 9.217 2,780,972 +0.01(+0.07%)
Dec 06, 2005 9.067 9.244 9.057 9.211 3,150,811 +0.13(+1.44%)
Dec 05, 2005 9.145 9.162 9.024 9.080 2,450,835 -0.09(-1.00%)
Dec 02, 2005 9.090 9.234 9.090 9.172 1,430,188 -0.00(-0.04%)
Dec 01, 2005 9.077 9.217 9.021 9.175 4,238,646 +0.13(+1.48%)
Nov 30, 2005 9.005 9.064 8.942 9.041 3,376,197 +0.01(+0.15%)
Nov 29, 2005 9.149 9.168 9.028 9.028 3,086,067 -0.09(-0.97%)
Nov 28, 2005 9.312 9.312 9.083 9.116 2,904,048 -0.22(-2.32%)
Nov 25, 2005 9.250 9.342 9.122 9.332 1,140,058 +0.04(+0.39%)
Nov 23, 2005 9.401 9.571 9.260 9.296 6,070,741 -0.12(-1.25%)
Nov 22, 2005 9.499 9.519 9.234 9.414 6,321,169 -0.07(-0.69%)
Nov 21, 2005 9.427 9.614 9.358 9.479 6,691,619 +0.03(+0.28%)
Nov 18, 2005 9.211 9.486 9.165 9.453 6,084,484 +0.30(+3.29%)
Nov 17, 2005 8.929 9.168 8.857 9.152 4,475,637 +0.28(+3.14%)
Nov 16, 2005 8.824 8.900 8.782 8.874 2,452,667 +0.03(+0.37%)
Nov 15, 2005 8.900 8.919 8.759 8.841 3,160,890 -0.08(-0.84%)
Nov 14, 2005 9.011 9.057 8.897 8.916 2,435,870 -0.09(-0.95%)
Nov 11, 2005 8.962 9.149 8.910 9.001 2,475,267 +0.06(+0.70%)
Nov 10, 2005 8.844 9.014 8.841 8.939 2,808,153 +0.08(+0.92%)
Nov 09, 2005 8.838 8.887 8.805 8.857 3,500,494 +0.02(+0.26%)
Nov 08, 2005 8.900 8.900 8.788 8.834 2,638,961 -0.01(-0.11%)
Nov 07, 2005 8.779 8.910 8.779 8.844 2,910,156 +0.04(+0.48%)
Nov 04, 2005 8.900 9.005 8.713 8.802 4,746,832 -0.06(-0.67%)
Nov 03, 2005 8.867 9.005 8.834 8.861 5,737,855 +0.07(+0.78%)
Nov 02, 2005 8.566 8.824 8.546 8.792 8,077,219 +0.24(+2.79%)
Nov 01, 2005 8.756 8.775 8.353 8.553 16,115,347 +0.17(+2.03%)
Oct 31, 2005 8.382 8.523 8.324 8.382 6,698,338 -0.02(-0.19%)
Oct 28, 2005 8.530 8.635 8.307 8.399 4,602,988 +0.09(+1.06%)
Oct 27, 2005 8.579 8.608 8.271 8.310 3,748,479 -0.27(-3.17%)
Oct 26, 2005 8.661 8.674 8.553 8.582 3,464,457 -0.06(-0.64%)
Oct 25, 2005 8.680 8.739 8.569 8.638 3,661,135 -0.05(-0.57%)
Oct 24, 2005 8.494 8.815 8.474 8.687 6,012,104 +0.21(+2.43%)
Oct 21, 2005 8.494 8.677 8.415 8.481 4,886,705 +0.10(+1.25%)
Oct 20, 2005 8.382 8.461 8.274 8.376 3,608,911 +0.04(+0.43%)
Oct 19, 2005 8.107 8.369 8.091 8.340 4,267,354 +0.18(+2.25%)
Oct 18, 2005 8.284 8.415 8.117 8.157 2,857,322 -0.14(-1.66%)
Oct 17, 2005 8.373 8.389 8.238 8.294 3,035,065 -0.05(-0.63%)
Oct 14, 2005 8.255 8.353 8.219 8.346 2,455,416 +0.04(+0.43%)
Oct 13, 2005 8.163 8.346 8.104 8.310 4,051,131 +0.13(+1.60%)
Oct 12, 2005 8.396 8.405 8.179 8.179 4,570,311 -0.17(-2.08%)
Oct 11, 2005 8.225 8.438 8.193 8.353 4,884,567 +0.11(+1.35%)
Oct 10, 2005 8.304 8.428 8.222 8.242 2,458,164 -0.10(-1.22%)
Oct 07, 2005 8.491 8.497 8.320 8.343 3,157,225 -0.07(-0.82%)
Oct 06, 2005 8.504 8.504 8.291 8.412 3,927,138 -0.02(-0.19%)
Oct 05, 2005 8.481 8.530 8.415 8.428 3,462,014 -0.05(-0.62%)
Oct 04, 2005 8.494 8.569 8.389 8.481 4,133,894 -0.01(-0.15%)
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.