Iac Interactivecorp (NQ: IAC )

152.10 USD -1.60 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.02 35.06 34.51 34.82 2,612,061 -0.05(-0.15%)
May 30, 2017 35.06 35.06 34.55 34.87 2,105,287 -0.09(-0.25%)
May 26, 2017 34.17 34.98 33.90 34.96 2,680,511 +0.83(+2.44%)
May 25, 2017 33.92 34.22 33.86 34.13 1,988,890 +0.24(+0.70%)
May 24, 2017 33.85 33.97 33.65 33.89 2,389,470 +0.09(+0.27%)
May 23, 2017 33.97 33.97 33.21 33.80 1,466,610 -0.01(-0.02%)
May 22, 2017 33.77 34.12 33.15 33.81 2,061,963 +0.02(+0.06%)
May 19, 2017 33.44 33.92 33.38 33.79 2,789,459 +0.46(+1.37%)
May 18, 2017 32.94 33.78 32.64 33.33 2,409,465 +0.24(+0.72%)
May 17, 2017 33.74 33.94 32.93 33.09 3,228,655 -0.83(-2.44%)
May 16, 2017 34.02 34.10 33.71 33.92 1,833,493 -0.01(-0.04%)
May 15, 2017 33.53 34.04 33.53 33.94 1,663,819 +0.34(+1.02%)
May 12, 2017 33.80 33.83 33.41 33.59 1,903,915 -0.24(-0.72%)
May 11, 2017 33.51 33.84 33.24 33.83 2,588,359 +0.30(+0.91%)
May 10, 2017 33.35 33.64 33.28 33.53 4,505,083 +0.13(+0.40%)
May 09, 2017 33.03 33.47 32.98 33.40 2,971,880 +0.47(+1.43%)
May 08, 2017 32.96 33.09 32.43 32.92 3,185,734 +0.03(+0.10%)
May 05, 2017 32.07 32.91 31.72 32.89 8,032,352 +0.87(+2.71%)
May 04, 2017 31.50 32.21 30.91 32.02 5,685,698 +0.58(+1.85%)
May 03, 2017 31.29 31.68 31.12 31.44 4,955,585 -0.07(-0.23%)
May 02, 2017 31.11 32.88 31.11 31.51 18,977,470 +3.95(+14.31%)
May 01, 2017 27.30 27.62 26.74 27.57 3,116,707 +0.39(+1.42%)
Apr 28, 2017 27.31 27.38 26.99 27.18 2,611,197 -0.02(-0.08%)
Apr 27, 2017 26.76 27.22 26.53 27.20 2,946,856 +0.41(+1.53%)
Apr 26, 2017 26.41 26.80 26.31 26.79 2,305,412 +0.46(+1.77%)
Apr 25, 2017 26.00 26.43 25.96 26.33 2,786,390 +0.42(+1.60%)
Apr 24, 2017 25.95 25.98 25.65 25.91 2,876,098 +0.12(+0.48%)
Apr 21, 2017 25.13 25.80 24.81 25.79 2,758,409 +0.66(+2.63%)
Apr 20, 2017 25.03 25.16 24.89 25.13 2,445,670 +0.18(+0.71%)
Apr 19, 2017 24.73 25.04 24.57 24.95 7,604,276 +0.27(+1.07%)
Apr 18, 2017 24.75 24.97 24.64 24.69 3,072,834 +0.11(+0.45%)
Apr 17, 2017 24.53 24.59 24.43 24.57 4,440,574 +0.09(+0.39%)
Apr 13, 2017 24.56 24.59 24.43 24.48 2,334,853 -0.03(-0.13%)
Apr 12, 2017 24.35 24.60 24.25 24.51 1,367,278 +0.06(+0.23%)
Apr 11, 2017 24.51 24.68 24.35 24.46 1,231,012 -0.06(-0.25%)
Apr 10, 2017 24.45 24.67 24.45 24.52 1,941,348 +0.08(+0.33%)
Apr 07, 2017 24.53 24.66 24.42 24.44 1,849,991 -0.12(-0.51%)
Apr 06, 2017 24.47 24.72 24.43 24.56 1,144,361 +0.17(+0.71%)
Apr 05, 2017 24.87 25.04 24.39 24.39 3,768,113 -0.41(-1.65%)
Apr 04, 2017 24.39 24.95 24.39 24.80 3,151,782 +0.57(+2.35%)
Apr 03, 2017 24.15 24.31 24.11 24.23 3,305,093 +0.09(+0.37%)
Mar 31, 2017 24.27 24.36 23.85 24.14 2,803,022 -0.16(-0.66%)
Mar 30, 2017 24.25 24.39 24.19 24.30 1,416,738 +0.07(+0.28%)
Mar 29, 2017 24.10 24.26 24.10 24.23 1,212,459 +0.10(+0.43%)
Mar 28, 2017 24.10 24.27 23.94 24.13 1,597,846 -0.00(-0.01%)
Mar 27, 2017 23.81 24.26 23.69 24.13 1,358,990 +0.31(+1.31%)
Mar 24, 2017 23.73 23.89 23.68 23.82 1,052,487 +0.12(+0.53%)
Mar 23, 2017 23.84 23.90 23.66 23.69 1,074,727 -0.02(-0.07%)
Mar 22, 2017 23.58 23.80 23.58 23.71 930,010 +0.08(+0.32%)
Mar 21, 2017 24.26 24.26 23.60 23.63 1,511,797 -0.51(-2.13%)
Mar 20, 2017 24.16 24.24 24.05 24.15 690,167 -0.09(-0.35%)
Mar 17, 2017 24.15 24.25 24.05 24.23 1,651,151 +0.07(+0.28%)
Mar 16, 2017 24.15 24.22 24.12 24.17 1,025,087 -0.05(-0.20%)
Mar 15, 2017 24.31 24.37 24.13 24.21 1,099,724 +0.04(+0.16%)
Mar 14, 2017 24.22 24.32 24.01 24.17 654,869 -0.10(-0.43%)
Mar 13, 2017 24.22 24.44 24.22 24.28 1,456,199 +0.05(+0.22%)
Mar 10, 2017 24.34 24.41 24.16 24.23 724,937 -0.02(-0.08%)
Mar 09, 2017 24.23 24.37 24.14 24.25 786,124 +0.03(+0.12%)
Mar 08, 2017 24.13 24.30 24.09 24.22 1,078,917 +0.03(+0.14%)
Mar 07, 2017 24.13 24.31 24.10 24.18 901,000 +0.08(+0.33%)
Mar 06, 2017 24.06 24.15 23.98 24.11 1,758,545 -0.10(-0.41%)
Mar 03, 2017 24.19 24.22 23.92 24.20 929,771 +0.00(+0.00%)
Mar 02, 2017 24.26 24.34 24.13 24.20 1,428,123 -0.12(-0.50%)
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.