Iac Interactivecorp (NQ: IAC )

153.59 USD +0.73 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.75 24.88 24.36 24.58 2,296,146 -0.07(-0.29%)
May 28, 2015 24.80 24.86 24.58 24.65 978,666 -0.23(-0.92%)
May 27, 2015 24.38 24.90 24.35 24.88 2,252,688 +0.51(+2.11%)
May 26, 2015 24.75 24.88 24.27 24.37 1,854,336 -0.49(-1.98%)
May 22, 2015 24.51 24.86 24.86 24.86 1,954,865 +0.30(+1.24%)
May 21, 2015 24.53 24.61 24.30 24.55 1,543,580 +0.08(+0.33%)
May 20, 2015 24.32 24.55 24.21 24.47 1,750,491 +0.13(+0.55%)
May 19, 2015 24.34 24.46 24.24 24.34 1,234,716 -0.03(-0.13%)
May 18, 2015 24.24 24.41 23.74 24.37 947,472 +0.09(+0.35%)
May 15, 2015 23.74 24.31 23.74 24.29 1,611,323 +0.07(+0.29%)
May 14, 2015 23.80 24.25 23.76 24.22 1,570,293 +0.54(+2.26%)
May 13, 2015 23.88 24.00 23.64 23.68 2,072,047 -0.19(-0.78%)
May 12, 2015 23.96 24.03 23.76 23.87 3,330,692 -0.12(-0.52%)
May 11, 2015 24.05 24.22 23.99 23.99 2,510,045 -0.09(-0.38%)
May 08, 2015 24.32 24.47 24.06 24.08 2,547,075 +0.01(+0.04%)
May 07, 2015 24.22 24.36 24.02 24.07 3,444,982 -0.09(-0.38%)
May 06, 2015 24.13 24.24 23.73 24.17 4,041,474 +0.16(+0.68%)
May 05, 2015 23.48 24.15 23.46 24.00 4,337,529 +0.52(+2.20%)
May 04, 2015 23.57 23.57 23.35 23.48 2,069,039 +0.02(+0.07%)
May 01, 2015 22.90 23.48 22.90 23.47 2,393,642 +0.61(+2.65%)
Apr 30, 2015 23.50 23.60 22.73 22.86 5,843,529 -0.64(-2.73%)
Apr 29, 2015 23.90 23.90 23.04 23.50 6,535,981 +0.10(+0.45%)
Apr 28, 2015 23.32 23.57 23.05 23.40 4,560,968 +0.04(+0.15%)
Apr 27, 2015 23.65 23.82 23.35 23.36 4,020,988 -0.26(-1.10%)
Apr 24, 2015 23.82 23.87 23.59 23.62 2,296,690 -0.08(-0.32%)
Apr 23, 2015 23.89 23.94 23.60 23.70 1,634,345 -0.23(-0.98%)
Apr 22, 2015 23.62 23.99 23.47 23.93 2,099,991 +0.35(+1.49%)
Apr 21, 2015 23.46 23.68 23.40 23.58 1,728,918 +0.19(+0.83%)
Apr 20, 2015 23.27 23.44 23.19 23.39 1,321,291 +0.22(+0.96%)
Apr 17, 2015 23.39 23.42 23.07 23.17 1,482,381 -0.40(-1.68%)
Apr 16, 2015 23.58 23.78 23.39 23.56 1,815,025 -0.03(-0.12%)
Apr 15, 2015 23.51 23.72 23.42 23.59 2,143,101 +0.08(+0.35%)
Apr 14, 2015 23.43 23.90 23.33 23.51 1,810,090 -0.25(-1.03%)
Apr 13, 2015 23.69 23.99 23.67 23.76 1,397,229 +0.00(+0.01%)
Apr 10, 2015 23.82 23.98 23.63 23.75 1,198,249 -0.01(-0.03%)
Apr 09, 2015 23.69 24.06 23.58 23.76 2,407,959 +0.01(+0.06%)
Apr 08, 2015 22.76 23.90 22.54 23.75 6,264,227 +1.02(+4.47%)
Apr 07, 2015 22.21 22.92 22.21 22.73 5,128,557 +0.50(+2.27%)
Apr 06, 2015 22.02 22.35 22.00 22.23 3,970,319 +0.12(+0.56%)
Apr 02, 2015 22.03 22.10 22.10 22.10 1,296,117 +0.11(+0.51%)
Apr 01, 2015 22.03 22.25 21.82 21.99 2,117,228 -0.10(-0.46%)
Mar 31, 2015 21.97 22.21 21.91 22.09 2,732,606 +0.15(+0.70%)
Mar 30, 2015 22.16 22.22 21.92 21.94 1,970,336 -0.15(-0.67%)
Mar 27, 2015 21.74 22.14 21.74 22.09 2,470,905 +0.38(+1.73%)
Mar 26, 2015 21.88 21.90 21.60 21.71 2,393,386 -0.18(-0.82%)
Mar 25, 2015 22.19 22.19 21.83 21.89 1,903,020 -0.28(-1.26%)
Mar 24, 2015 22.31 22.39 22.15 22.17 1,651,025 -0.15(-0.66%)
Mar 23, 2015 22.39 22.50 22.29 22.31 2,542,604 -0.05(-0.21%)
Mar 20, 2015 22.44 22.71 22.34 22.36 3,104,088 -0.01(-0.06%)
Mar 19, 2015 22.56 22.60 22.29 22.37 2,301,256 -0.27(-1.17%)
Mar 18, 2015 22.50 22.76 22.26 22.64 1,676,896 +0.12(+0.55%)
Mar 17, 2015 22.10 22.57 21.94 22.51 2,366,162 +0.39(+1.78%)
Mar 16, 2015 22.28 22.30 22.07 22.12 1,807,448 -0.14(-0.62%)
Mar 13, 2015 22.41 22.52 22.15 22.26 1,889,689 -0.22(-0.96%)
Mar 12, 2015 22.23 22.49 22.16 22.48 3,345,626 +0.30(+1.34%)
Mar 11, 2015 22.22 22.38 22.05 22.18 2,052,862 -0.07(-0.32%)
Mar 10, 2015 22.65 22.87 22.20 22.25 3,831,456 -0.60(-2.62%)
Mar 09, 2015 22.87 22.95 22.80 22.85 4,340,818 +0.05(+0.22%)
Mar 06, 2015 22.51 22.86 22.37 22.80 6,699,303 +0.09(+0.38%)
Mar 05, 2015 22.52 22.74 22.38 22.71 3,188,852 +0.29(+1.31%)
Mar 04, 2015 22.39 22.50 22.27 22.42 3,089,496 +0.01(+0.06%)
Mar 03, 2015 22.30 22.44 22.28 22.40 4,211,655 -0.04(-0.16%)
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.