Iac Interactivecorp (NQ: IAC )

127.06 USD -0.55 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.49 12.08 11.46 11.82 8,823,833 +0.36(+3.17%)
Apr 28, 2011 11.30 11.49 11.22 11.46 4,998,946 +0.16(+1.45%)
Apr 27, 2011 11.19 11.44 11.14 11.30 5,359,214 +0.25(+2.25%)
Apr 26, 2011 10.81 11.32 10.81 11.05 8,279,018 +0.61(+5.83%)
Apr 25, 2011 10.53 10.62 10.41 10.44 1,653,863 -0.07(-0.62%)
Apr 21, 2011 10.55 10.57 10.47 10.50 1,133,598 +0.06(+0.60%)
Apr 20, 2011 10.47 10.50 10.33 10.44 2,093,513 +0.08(+0.76%)
Apr 19, 2011 10.46 10.47 10.35 10.36 2,433,531 -0.03(-0.31%)
Apr 18, 2011 10.17 10.46 10.15 10.40 4,461,713 +0.17(+1.63%)
Apr 15, 2011 9.990 10.27 9.948 10.23 3,224,391 +0.23(+2.33%)
Apr 14, 2011 9.938 10.04 9.859 9.997 4,375,658 +0.02(+0.16%)
Apr 13, 2011 10.03 10.09 9.895 9.980 2,061,156 +0.00(+0.03%)
Apr 12, 2011 10.02 10.08 9.925 9.977 1,095,469 -0.08(-0.81%)
Apr 11, 2011 10.14 10.23 9.971 10.06 1,248,750 -0.08(-0.81%)
Apr 08, 2011 10.21 10.22 10.03 10.14 1,496,658 +0.00(+0.03%)
Apr 07, 2011 10.27 10.30 10.09 10.14 1,301,278 -0.13(-1.24%)
Apr 06, 2011 10.22 10.28 10.17 10.27 2,818,307 +0.11(+1.10%)
Apr 05, 2011 10.16 10.20 10.08 10.15 2,313,716 +0.01(+0.13%)
Apr 04, 2011 10.14 10.20 10.07 10.14 735,534 +0.00(+0.00%)
Apr 01, 2011 10.23 10.23 10.07 10.14 2,088,013 +0.02(+0.20%)
Mar 31, 2011 10.11 10.18 10.11 10.12 1,072,690 +0.00(+0.02%)
Mar 30, 2011 10.07 10.19 10.07 10.12 2,152,242 +0.06(+0.55%)
Mar 29, 2011 9.898 10.11 9.830 10.06 2,786,619 +0.17(+1.72%)
Mar 28, 2011 9.948 9.964 9.885 9.892 2,310,143 -0.07(-0.66%)
Mar 25, 2011 9.856 10.05 9.810 9.957 2,554,057 +0.13(+1.37%)
Mar 24, 2011 9.797 9.840 9.748 9.823 3,314,127 +0.10(+1.08%)
Mar 23, 2011 9.571 9.748 9.496 9.718 2,528,464 +0.11(+1.15%)
Mar 22, 2011 9.663 9.679 9.561 9.608 1,688,376 -0.05(-0.53%)
Mar 21, 2011 9.637 9.705 9.588 9.659 1,983,478 +0.11(+1.17%)
Mar 18, 2011 9.525 9.597 9.473 9.548 1,982,852 +0.11(+1.21%)
Mar 17, 2011 9.604 9.604 9.365 9.434 3,727,504 -0.04(-0.45%)
Mar 16, 2011 9.650 9.725 9.378 9.476 5,315,639 -0.23(-2.39%)
Mar 15, 2011 9.614 9.777 9.587 9.709 4,110,537 -0.10(-1.03%)
Mar 14, 2011 9.794 9.833 9.650 9.810 2,844,801 -0.06(-0.60%)
Mar 11, 2011 9.800 9.885 9.741 9.869 1,377,918 +0.01(+0.13%)
Mar 10, 2011 9.957 9.967 9.807 9.856 2,617,033 -0.16(-1.63%)
Mar 09, 2011 9.971 10.03 9.915 10.02 1,927,770 -0.01(-0.07%)
Mar 08, 2011 10.10 10.13 10.02 10.03 3,589,757 -0.08(-0.78%)
Mar 07, 2011 10.32 10.32 9.974 10.10 3,694,399 -0.21(-2.03%)
Mar 04, 2011 10.35 10.43 10.25 10.31 3,235,703 -0.08(-0.72%)
Mar 03, 2011 10.29 10.43 10.24 10.39 2,728,342 +0.18(+1.80%)
Mar 02, 2011 9.921 10.22 9.869 10.21 3,123,490 +0.21(+2.10%)
Mar 01, 2011 10.21 10.26 9.954 9.997 3,838,071 -0.18(-1.74%)
Feb 28, 2011 10.39 10.42 10.17 10.17 4,300,447 -0.09(-0.92%)
Feb 25, 2011 10.27 10.32 10.21 10.27 1,939,949 +0.03(+0.29%)
Feb 24, 2011 10.19 10.28 10.15 10.24 2,889,505 +0.05(+0.48%)
Feb 23, 2011 10.18 10.28 10.05 10.19 4,752,039 -0.01(-0.13%)
Feb 22, 2011 10.34 10.37 10.17 10.20 4,376,296 -0.25(-2.41%)
Feb 18, 2011 10.43 10.52 10.42 10.46 2,374,161 +0.03(+0.25%)
Feb 17, 2011 10.29 10.52 10.29 10.43 3,912,851 +0.05(+0.44%)
Feb 16, 2011 10.27 10.43 10.27 10.38 2,742,266 +0.14(+1.37%)
Feb 15, 2011 10.31 10.43 10.22 10.24 2,459,716 -0.11(-1.11%)
Feb 14, 2011 10.37 10.40 10.29 10.36 2,219,369 +0.01(+0.09%)
Feb 11, 2011 10.22 10.40 10.19 10.35 2,879,182 +0.12(+1.22%)
Feb 10, 2011 10.16 10.28 10.13 10.22 2,486,206 +0.00(+0.00%)
Feb 09, 2011 10.19 10.28 10.18 10.22 2,157,641 +0.00(+0.00%)
Feb 08, 2011 10.14 10.25 10.09 10.22 3,995,395 +0.14(+1.43%)
Feb 07, 2011 9.961 10.15 9.957 10.08 5,642,265 +0.12(+1.18%)
Feb 04, 2011 9.689 10.02 9.656 9.961 9,865,531 +0.29(+3.01%)
Feb 03, 2011 9.695 9.784 9.637 9.669 9,061,434 +0.26(+2.71%)
Feb 02, 2011 9.348 9.594 9.270 9.414 6,383,018 +0.07(+0.70%)
Feb 01, 2011 9.273 9.463 9.250 9.348 4,942,104 +0.09(+0.92%)
Jan 31, 2011 9.234 9.312 9.201 9.263 5,450,770 +0.04(+0.43%)
Jan 28, 2011 9.355 9.470 9.185 9.224 4,583,904 -0.12(-1.26%)
Jan 27, 2011 9.332 9.384 9.307 9.342 4,572,076 +0.03(+0.32%)
Jan 26, 2011 9.332 9.355 9.275 9.312 5,165,190 -0.02(-0.18%)
Jan 25, 2011 9.309 9.365 9.263 9.329 6,915,291 -0.00(-0.04%)
Jan 24, 2011 9.257 9.430 9.253 9.332 4,877,650 +0.09(+0.99%)
Jan 21, 2011 9.335 9.335 9.214 9.240 4,395,197 -0.05(-0.59%)
Jan 20, 2011 9.283 9.339 9.211 9.295 4,714,792 +0.02(+0.24%)
Jan 19, 2011 9.430 9.489 9.234 9.273 6,790,300 -0.19(-2.01%)
Jan 18, 2011 9.571 9.591 9.407 9.463 3,899,774 -0.16(-1.63%)
Jan 14, 2011 9.604 9.666 9.512 9.620 5,412,234 -0.17(-1.74%)
Jan 13, 2011 9.741 9.849 9.725 9.790 1,991,837 +0.06(+0.64%)
Jan 12, 2011 9.784 9.797 9.659 9.728 1,983,652 -0.01(-0.13%)
Jan 11, 2011 9.768 9.768 9.627 9.741 2,566,065 +0.02(+0.24%)
Jan 10, 2011 9.604 9.771 9.545 9.718 1,745,318 +0.05(+0.54%)
Jan 07, 2011 9.709 9.758 9.555 9.666 2,485,357 -0.04(-0.40%)
Jan 06, 2011 9.699 9.781 9.656 9.705 1,563,733 -0.01(-0.13%)
Jan 05, 2011 9.561 9.794 9.561 9.718 3,195,278 +0.08(+0.85%)
Jan 04, 2011 9.817 9.817 9.535 9.637 2,281,820 -0.20(-2.03%)
Jan 03, 2011 9.496 9.872 9.489 9.836 3,558,013 +0.44(+4.67%)
Dec 31, 2010 9.614 9.673 9.358 9.398 2,692,479 -0.23(-2.35%)
Dec 30, 2010 9.849 9.849 9.617 9.623 1,988,312 -0.21(-2.10%)
Dec 29, 2010 9.758 9.862 9.715 9.830 1,183,052 +0.05(+0.54%)
Dec 28, 2010 9.768 9.820 9.699 9.777 1,153,028 +0.01(+0.10%)
Dec 27, 2010 9.705 9.813 9.630 9.768 1,576,755 +0.04(+0.40%)
Dec 23, 2010 9.833 9.833 9.694 9.728 1,179,870 -0.09(-0.87%)
Dec 22, 2010 9.840 9.915 9.774 9.813 1,119,113 -0.07(-0.73%)
Dec 21, 2010 9.830 10.00 9.771 9.885 2,218,068 +0.15(+1.51%)
Dec 20, 2010 9.804 9.859 9.666 9.738 3,212,545 -0.03(-0.30%)
Dec 17, 2010 9.656 9.771 9.640 9.768 3,808,539 +0.14(+1.50%)
Dec 16, 2010 9.650 9.663 9.512 9.623 3,904,358 -0.03(-0.31%)
Dec 15, 2010 9.751 9.807 9.637 9.653 3,128,242 -0.09(-0.87%)
Dec 14, 2010 9.771 9.846 9.722 9.738 2,523,398 +0.00(+0.00%)
Dec 13, 2010 9.817 9.876 9.715 9.738 1,594,505 -0.08(-0.77%)
Dec 10, 2010 9.823 9.862 9.728 9.813 2,874,143 -0.02(-0.23%)
Dec 09, 2010 9.948 9.948 9.777 9.836 3,156,159 -0.05(-0.46%)
Dec 08, 2010 9.971 10.12 9.843 9.882 5,668,862 -0.09(-0.95%)
Dec 07, 2010 10.04 10.14 9.957 9.977 3,568,828 -0.02(-0.16%)
Dec 06, 2010 9.967 10.03 9.885 9.993 3,373,656 +0.09(+0.96%)
Dec 03, 2010 9.653 9.967 9.627 9.898 5,247,260 +0.29(+3.00%)
Dec 02, 2010 9.404 9.725 9.404 9.610 5,328,038 +0.21(+2.19%)
Dec 01, 2010 9.355 9.499 9.329 9.404 2,872,112 +0.19(+2.02%)
Nov 30, 2010 9.214 9.542 9.170 9.217 5,555,949 -0.08(-0.85%)
Nov 29, 2010 9.142 9.325 9.106 9.296 3,161,140 +0.10(+1.10%)
Nov 26, 2010 9.188 9.234 9.165 9.194 554,783 -0.02(-0.25%)
Nov 24, 2010 9.168 9.217 9.217 9.217 2,249,429 +0.08(+0.82%)
Nov 23, 2010 9.077 9.149 9.005 9.142 2,440,927 -0.01(-0.07%)
Nov 22, 2010 8.982 9.155 8.946 9.149 1,979,251 +0.16(+1.82%)
Nov 19, 2010 8.982 9.005 8.918 8.985 1,065,711 -0.02(-0.25%)
Nov 18, 2010 8.897 9.113 8.893 9.008 2,498,550 +0.17(+1.89%)
Nov 17, 2010 8.903 8.933 8.779 8.841 3,005,694 -0.10(-1.14%)
Nov 16, 2010 9.083 9.096 8.880 8.942 2,802,008 -0.17(-1.90%)
Nov 15, 2010 9.086 9.168 8.995 9.116 2,852,316 +0.04(+0.47%)
Nov 12, 2010 9.106 9.188 9.031 9.073 1,503,084 -0.12(-1.32%)
Nov 11, 2010 9.129 9.227 9.060 9.194 2,481,375 -0.02(-0.18%)
Nov 10, 2010 9.250 9.280 9.145 9.211 3,256,391 -0.06(-0.60%)
Nov 09, 2010 9.414 9.414 9.224 9.267 2,327,499 -0.12(-1.29%)
Nov 08, 2010 9.319 9.466 9.296 9.388 2,766,374 +0.03(+0.31%)
Nov 05, 2010 9.155 9.404 9.145 9.358 3,651,432 +0.19(+2.03%)
Nov 04, 2010 9.185 9.208 9.096 9.172 2,553,354 +0.06(+0.61%)
Nov 03, 2010 9.139 9.158 9.037 9.116 2,653,944 -0.05(-0.54%)
Nov 02, 2010 9.139 9.178 9.096 9.165 2,424,552 +0.08(+0.83%)
Nov 01, 2010 9.152 9.181 9.028 9.090 2,339,538 -0.05(-0.50%)
Oct 29, 2010 9.116 9.175 9.086 9.136 4,957,142 +0.05(+0.58%)
Oct 28, 2010 9.122 9.250 9.028 9.083 7,907,377 +0.05(+0.54%)
Oct 27, 2010 9.008 9.267 8.926 9.034 10,706,441 +0.45(+5.27%)
Oct 25, 2010 8.576 8.651 8.543 8.582 1,914,506 +0.04(+0.42%)
Oct 22, 2010 8.454 8.576 8.454 8.546 1,733,224 +0.09(+1.08%)
Oct 21, 2010 8.389 8.461 8.360 8.454 1,974,349 +0.11(+1.37%)
Oct 20, 2010 8.333 8.387 8.274 8.340 1,256,556 +0.01(+0.08%)
Oct 19, 2010 8.245 8.402 8.219 8.333 3,344,484 +0.01(+0.16%)
Oct 18, 2010 8.255 8.399 8.255 8.320 2,208,668 +0.04(+0.47%)
Oct 15, 2010 8.422 8.451 8.212 8.281 4,401,803 -0.10(-1.17%)
Oct 14, 2010 8.487 8.497 8.317 8.379 2,630,480 -0.09(-1.12%)
Oct 13, 2010 8.802 8.802 8.340 8.474 4,089,272 -0.07(-0.80%)
Oct 12, 2010 8.602 8.602 8.438 8.543 4,320,747 -0.18(-2.03%)
Oct 11, 2010 8.579 8.824 8.576 8.720 3,424,609 +0.12(+1.45%)
Oct 08, 2010 8.559 8.615 8.517 8.595 2,244,012 +0.03(+0.31%)
Oct 07, 2010 8.605 8.687 8.530 8.569 2,120,389 -0.03(-0.34%)
Oct 06, 2010 8.795 8.795 8.491 8.599 3,600,433 -0.20(-2.23%)
Oct 05, 2010 8.680 8.838 8.605 8.795 2,320,047 +0.21(+2.40%)
Oct 04, 2010 8.566 8.615 8.507 8.589 1,909,947 -0.00(-0.04%)
Oct 01, 2010 8.651 8.651 8.553 8.592 1,896,610 -0.01(-0.11%)
Sep 30, 2010 8.736 8.752 8.451 8.602 2,859,539 -0.12(-1.39%)
Sep 29, 2010 8.838 8.838 8.671 8.723 2,047,746 -0.12(-1.41%)
Sep 28, 2010 8.749 8.870 8.608 8.847 2,317,766 +0.10(+1.20%)
Sep 27, 2010 8.756 8.795 8.684 8.743 2,056,584 -0.03(-0.37%)
Sep 24, 2010 8.687 8.802 8.684 8.775 2,304,554 +0.14(+1.59%)
Sep 23, 2010 8.533 8.733 8.500 8.638 2,808,046 +0.06(+0.69%)
Sep 22, 2010 8.556 8.630 8.445 8.579 3,106,192 -0.02(-0.19%)
Sep 21, 2010 8.631 8.713 8.563 8.595 5,178,603 -0.06(-0.72%)
Sep 20, 2010 8.651 8.759 8.602 8.657 5,532,925 +0.03(+0.30%)
Sep 17, 2010 8.612 8.671 8.536 8.631 2,216,241 +0.01(+0.11%)
Sep 15, 2010 8.510 8.697 8.487 8.621 2,671,663 +0.03(+0.38%)
Sep 14, 2010 8.553 8.628 8.461 8.589 4,756,201 +0.05(+0.53%)
Sep 13, 2010 8.605 8.635 8.482 8.544 3,296,570 +0.01(+0.12%)
Sep 10, 2010 8.576 8.582 8.422 8.533 4,423,138 -0.05(-0.53%)
Sep 09, 2010 8.549 8.602 8.484 8.579 4,044,934 +0.09(+1.04%)
Sep 08, 2010 8.402 8.563 8.353 8.491 2,348,049 +0.11(+1.33%)
Sep 07, 2010 8.418 8.477 8.340 8.379 1,973,311 -0.09(-1.01%)
Sep 03, 2010 8.451 8.510 8.386 8.464 2,033,408 +0.06(+0.74%)
Sep 02, 2010 8.287 8.412 8.281 8.402 3,024,428 +0.14(+1.74%)
Sep 01, 2010 8.186 8.265 8.120 8.258 5,169,337 +0.14(+1.78%)
Aug 31, 2010 7.963 8.147 7.920 8.114 7,997,729 +0.09(+1.06%)
Aug 30, 2010 8.055 8.114 8.029 8.029 2,562,568 -0.07(-0.81%)
Aug 27, 2010 8.075 8.124 7.931 8.094 3,761,120 +0.07(+0.86%)
Aug 26, 2010 8.045 8.153 7.963 8.026 5,871,599 +0.04(+0.49%)
Aug 25, 2010 7.790 8.026 7.783 7.986 5,763,218 +0.14(+1.79%)
Aug 24, 2010 7.741 7.908 7.642 7.845 8,667,673 +0.08(+1.01%)
Aug 23, 2010 7.796 7.836 7.724 7.767 2,878,541 -0.01(-0.13%)
Aug 20, 2010 7.796 7.836 7.728 7.777 3,394,591 -0.04(-0.54%)
Aug 19, 2010 7.816 7.931 7.814 7.819 4,129,233 -0.02(-0.29%)
Aug 18, 2010 7.849 7.931 7.780 7.842 3,908,072 +0.00(+0.04%)
Aug 17, 2010 7.852 7.924 7.809 7.839 3,939,452 +0.05(+0.63%)
Aug 16, 2010 7.705 7.842 7.672 7.790 3,385,710 +0.08(+1.02%)
Aug 13, 2010 7.839 7.865 7.695 7.711 5,355,170 -0.13(-1.67%)
Aug 12, 2010 8.016 8.084 7.813 7.842 8,257,228 -0.32(-3.89%)
Aug 11, 2010 8.274 8.301 8.125 8.160 5,135,417 -0.18(-2.20%)
Aug 10, 2010 8.176 8.386 8.124 8.343 5,311,049 +0.12(+1.47%)
Aug 09, 2010 8.206 8.283 8.163 8.222 3,786,260 +0.02(+0.24%)
Aug 06, 2010 8.173 8.301 8.114 8.202 2,995,613 -0.04(-0.52%)
Aug 05, 2010 8.215 8.301 8.181 8.245 4,157,669 -0.02(-0.28%)
Aug 04, 2010 8.255 8.409 8.232 8.268 5,074,508 +0.02(+0.20%)
Aug 03, 2010 8.150 8.324 8.150 8.251 3,443,143 +0.05(+0.64%)
Aug 02, 2010 8.235 8.310 8.173 8.199 5,971,464 +0.01(+0.16%)
Jul 30, 2010 8.137 8.261 8.094 8.186 4,063,386 -0.01(-0.12%)
Jul 29, 2010 8.101 8.265 7.990 8.196 5,931,185 +0.08(+1.01%)
Jul 28, 2010 8.009 8.130 7.842 8.114 7,901,485 +0.34(+4.42%)
Jul 27, 2010 7.937 7.993 7.747 7.770 6,779,235 -0.15(-1.90%)
Jul 26, 2010 7.836 8.003 7.823 7.921 3,034,145 +0.07(+0.83%)
Jul 23, 2010 7.770 7.859 7.649 7.855 2,559,398 +0.06(+0.71%)
Jul 22, 2010 7.557 7.803 7.534 7.800 4,441,145 +0.31(+4.11%)
Jul 21, 2010 7.590 7.590 7.472 7.492 2,399,298 -0.02(-0.31%)
Jul 20, 2010 7.341 7.531 7.253 7.515 4,138,475 +0.11(+1.50%)
Jul 19, 2010 7.403 7.433 7.348 7.403 2,399,017 +0.04(+0.49%)
Jul 16, 2010 7.528 7.528 7.351 7.367 2,026,832 -0.19(-2.56%)
Jul 15, 2010 7.525 7.567 7.403 7.561 2,255,091 +0.00(+0.00%)
Jul 14, 2010 7.426 7.623 7.426 7.561 5,278,573 +0.10(+1.36%)
Jul 13, 2010 7.426 7.487 7.384 7.459 4,715,547 +0.10(+1.38%)
Jul 12, 2010 7.325 7.433 7.305 7.358 2,558,262 +0.02(+0.31%)
Jul 09, 2010 7.315 7.371 7.269 7.335 2,783,983 +0.00(+0.04%)
Jul 08, 2010 7.341 7.394 7.308 7.331 4,265,811 +0.03(+0.36%)
Jul 07, 2010 7.253 7.364 7.177 7.305 3,498,613 +0.20(+2.81%)
Jul 06, 2010 7.161 7.256 7.060 7.105 2,786,762 +0.04(+0.56%)
Jul 02, 2010 7.210 7.220 7.030 7.066 3,418,992 -0.10(-1.42%)
Jul 01, 2010 7.207 7.276 7.060 7.168 7,293,550 -0.03(-0.36%)
Jun 30, 2010 7.289 7.355 7.177 7.194 4,978,588 -0.07(-0.99%)
Jun 29, 2010 7.453 7.469 7.236 7.266 4,774,852 -0.27(-3.52%)
Jun 25, 2010 7.397 7.577 7.351 7.531 4,749,599 +0.12(+1.59%)
Jun 24, 2010 7.521 7.534 7.384 7.413 2,876,241 -0.12(-1.57%)
Jun 23, 2010 7.616 7.652 7.511 7.531 4,036,258 -0.09(-1.20%)
Jun 22, 2010 7.714 7.780 7.567 7.623 5,169,435 -0.08(-0.98%)
Jun 21, 2010 7.826 7.859 7.672 7.698 4,382,819 -0.05(-0.63%)
Jun 18, 2010 7.777 7.816 7.728 7.747 2,308,943 -0.01(-0.08%)
Jun 17, 2010 7.701 7.767 7.610 7.754 5,180,298 +0.06(+0.81%)
Jun 16, 2010 7.646 7.767 7.646 7.692 3,373,051 +0.00(+0.00%)
Jun 15, 2010 7.659 7.734 7.642 7.692 3,231,486 +0.06(+0.82%)
Jun 14, 2010 7.626 7.747 7.620 7.629 3,895,639 +0.02(+0.26%)
Jun 11, 2010 7.403 7.616 7.335 7.610 4,292,503 +0.16(+2.15%)
Jun 10, 2010 7.354 7.459 7.331 7.449 3,012,031 +0.16(+2.20%)
Jun 09, 2010 7.384 7.459 7.266 7.289 2,524,576 -0.07(-0.93%)
Jun 08, 2010 7.420 7.495 7.276 7.358 4,203,391 -0.02(-0.27%)
Jun 07, 2010 7.534 7.600 7.362 7.377 3,056,379 -0.14(-1.92%)
Jun 04, 2010 7.593 7.656 7.502 7.521 4,224,133 -0.17(-2.17%)
Jun 03, 2010 7.649 7.750 7.636 7.688 3,841,980 +0.09(+1.25%)
Jun 02, 2010 7.564 7.646 7.525 7.593 4,374,344 +0.05(+0.67%)
Jun 01, 2010 7.629 7.721 7.531 7.543 2,893,829 -0.14(-1.79%)
May 28, 2010 7.685 7.764 7.602 7.680 3,747,822 -0.00(-0.06%)
May 27, 2010 7.502 7.685 7.279 7.685 6,183,430 +0.29(+3.99%)
May 26, 2010 7.413 7.551 7.325 7.390 6,033,772 -0.01(-0.18%)
May 25, 2010 7.115 7.420 7.066 7.403 8,001,305 +0.15(+2.03%)
May 24, 2010 7.050 7.361 6.984 7.256 5,191,351 +0.22(+3.17%)
May 21, 2010 6.948 7.089 6.925 7.033 5,014,567 +0.00(+0.01%)
May 20, 2010 7.083 7.217 7.024 7.033 4,686,653 -0.27(-3.69%)
May 19, 2010 7.358 7.459 7.259 7.302 4,097,328 -0.07(-0.98%)
May 18, 2010 7.567 7.613 7.371 7.374 5,966,957 -0.19(-2.51%)
May 17, 2010 7.433 7.579 7.354 7.564 5,393,275 +0.17(+2.26%)
May 14, 2010 7.403 7.462 7.312 7.397 5,811,481 -0.02(-0.26%)
May 13, 2010 7.318 7.492 7.286 7.417 6,586,311 +0.12(+1.62%)
May 12, 2010 7.096 7.364 7.096 7.299 7,314,516 +0.19(+2.72%)
May 11, 2010 7.109 7.177 6.942 7.105 5,056,923 +0.08(+1.07%)
May 10, 2010 6.994 7.122 6.932 7.030 6,176,711 +0.28(+4.17%)
May 07, 2010 6.902 7.171 6.706 6.749 5,894,210 -0.18(-2.60%)
May 06, 2010 7.132 7.174 6.631 6.929 4,674,889 -0.20(-2.80%)
May 05, 2010 7.187 7.256 7.096 7.128 3,466,467 -0.12(-1.67%)
May 04, 2010 7.423 7.430 7.212 7.250 2,748,325 -0.23(-3.11%)
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.