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 (%)
Aug 31, 2012 17.06 17.26 16.88 16.97 2,601,659 -0.02(-0.10%)
Aug 30, 2012 17.03 17.11 16.93 16.99 1,048,682 -0.11(-0.65%)
Aug 29, 2012 17.11 17.14 16.90 17.10 1,792,704 +0.10(+0.60%)
Aug 27, 2012 17.04 17.19 16.92 17.00 2,368,230 +0.14(+0.82%)
Aug 24, 2012 16.81 17.03 16.70 16.86 2,385,195 +0.07(+0.39%)
Aug 23, 2012 16.93 16.97 16.65 16.80 1,910,744 -0.13(-0.75%)
Aug 22, 2012 16.95 17.06 16.63 16.93 2,133,118 -0.07(-0.40%)
Aug 21, 2012 17.14 17.19 16.95 16.99 1,681,059 -0.13(-0.78%)
Aug 20, 2012 17.09 17.19 16.99 17.13 1,102,240 -0.01(-0.04%)
Aug 17, 2012 17.19 17.27 17.09 17.13 1,260,150 -0.05(-0.30%)
Aug 16, 2012 17.31 17.34 17.13 17.19 2,170,089 +0.01(+0.04%)
Aug 15, 2012 16.93 17.29 16.91 17.18 2,743,594 +0.25(+1.45%)
Aug 14, 2012 17.08 17.26 16.90 16.94 2,437,293 -0.06(-0.35%)
Aug 13, 2012 16.97 17.15 16.79 16.99 1,880,845 -0.14(-0.84%)
Aug 10, 2012 16.84 17.15 16.79 17.14 2,335,344 +0.28(+1.69%)
Aug 09, 2012 16.98 17.06 16.84 16.85 2,159,660 -0.12(-0.69%)
Aug 08, 2012 17.26 17.27 16.94 16.97 2,907,053 -0.26(-1.48%)
Aug 07, 2012 17.58 17.60 17.21 17.23 2,869,077 -0.21(-1.20%)
Aug 06, 2012 17.41 17.59 17.17 17.44 3,536,419 +0.05(+0.28%)
Aug 03, 2012 17.22 17.46 17.12 17.39 1,720,877 +0.46(+2.71%)
Aug 02, 2012 17.13 17.35 16.88 16.93 2,661,561 -0.25(-1.47%)
Aug 01, 2012 17.32 17.42 17.17 17.18 1,851,734 -0.05(-0.27%)
Jul 31, 2012 17.57 17.65 17.18 17.23 2,206,646 -0.21(-1.20%)
Jul 30, 2012 17.71 17.71 17.33 17.44 2,940,577 -0.20(-1.12%)
Jul 27, 2012 17.38 17.75 17.11 17.63 5,037,679 +0.24(+1.38%)
Jul 26, 2012 16.99 17.49 16.82 17.39 4,124,405 +0.64(+3.79%)
Jul 25, 2012 16.37 17.20 16.11 16.76 10,175,998 +0.94(+5.96%)
Jul 24, 2012 15.88 15.88 15.49 15.82 4,697,943 +0.05(+0.31%)
Jul 23, 2012 15.64 15.81 15.46 15.77 2,576,189 -0.13(-0.84%)
Jul 20, 2012 15.90 15.93 15.76 15.90 1,813,498 +0.02(+0.12%)
Jul 19, 2012 16.15 16.22 15.84 15.88 3,774,866 -0.13(-0.82%)
Jul 18, 2012 15.71 16.04 15.62 16.01 2,535,549 +0.32(+2.02%)
Jul 17, 2012 15.62 15.78 15.61 15.69 2,709,545 +0.08(+0.50%)
Jul 16, 2012 15.29 15.66 15.22 15.62 7,229,685 +0.37(+2.45%)
Jul 13, 2012 14.90 15.28 14.90 15.24 3,063,394 +0.27(+1.77%)
Jul 12, 2012 15.28 15.36 14.93 14.98 3,979,029 -0.45(-2.89%)
Jul 11, 2012 15.46 15.59 15.33 15.42 2,431,704 -0.12(-0.76%)
Jul 10, 2012 15.50 15.70 15.43 15.54 3,985,524 +0.05(+0.30%)
Jul 09, 2012 15.25 15.53 15.20 15.49 3,695,205 +0.24(+1.59%)
Jul 06, 2012 15.34 15.46 15.19 15.25 3,163,470 -0.18(-1.15%)
Jul 05, 2012 15.28 15.55 15.26 15.43 3,335,710 +0.16(+1.07%)
Jul 03, 2012 14.90 15.27 14.79 15.27 1,595,705 +0.38(+2.57%)
Jul 02, 2012 15.02 15.14 14.83 14.88 3,183,358 -0.05(-0.33%)
Jun 29, 2012 14.87 14.95 14.77 14.93 2,314,241 +0.41(+2.84%)
Jun 28, 2012 14.86 14.94 14.41 14.52 2,755,037 -0.42(-2.81%)
Jun 27, 2012 14.94 15.15 14.89 14.94 2,567,830 +0.07(+0.44%)
Jun 26, 2012 14.51 14.96 14.50 14.87 2,136,236 +0.34(+2.32%)
Jun 25, 2012 14.72 14.86 14.52 14.54 1,963,688 -0.36(-2.44%)
Jun 22, 2012 14.82 15.00 14.80 14.90 4,315,546 +0.19(+1.27%)
Jun 21, 2012 14.93 15.05 14.68 14.71 2,434,648 -0.09(-0.58%)
Jun 20, 2012 14.94 14.95 14.71 14.80 1,597,938 -0.17(-1.16%)
Jun 19, 2012 15.14 15.22 14.91 14.97 2,380,269 -0.15(-1.02%)
Jun 18, 2012 14.91 15.25 14.82 15.12 1,873,842 +0.11(+0.74%)
Jun 15, 2012 14.90 15.11 14.82 15.01 2,704,420 +0.15(+1.01%)
Jun 14, 2012 14.76 14.92 14.66 14.86 2,477,688 +0.13(+0.89%)
Jun 13, 2012 14.84 14.97 14.64 14.73 2,980,746 -0.12(-0.84%)
Jun 12, 2012 14.73 14.87 14.59 14.86 1,918,898 +0.23(+1.54%)
Jun 11, 2012 14.92 15.00 14.63 14.63 1,742,868 -0.19(-1.28%)
Jun 08, 2012 14.72 14.84 14.63 14.82 1,354,183 -0.04(-0.29%)
Jun 07, 2012 15.15 15.22 14.83 14.86 1,229,506 -0.10(-0.68%)
Jun 06, 2012 14.69 15.13 14.65 14.96 2,552,582 +0.42(+2.90%)
Jun 05, 2012 14.35 14.56 14.31 14.54 1,521,371 +0.13(+0.93%)
Jun 04, 2012 14.48 14.59 14.26 14.41 2,076,442 -0.02(-0.16%)
Jun 01, 2012 14.52 14.60 14.40 14.43 2,789,615 -0.28(-1.89%)
May 31, 2012 14.77 14.97 14.64 14.71 4,608,831 -0.08(-0.55%)
May 30, 2012 14.83 14.87 14.68 14.79 2,010,188 -0.22(-1.44%)
May 29, 2012 14.77 15.07 14.65 15.01 2,768,612 +0.36(+2.46%)
May 25, 2012 14.70 14.85 14.58 14.65 1,780,784 -0.03(-0.18%)
May 24, 2012 14.88 15.01 14.61 14.67 2,700,957 -0.16(-1.08%)
May 23, 2012 14.72 14.88 14.59 14.83 2,055,232 +0.02(+0.15%)
May 22, 2012 14.75 15.08 14.67 14.81 4,065,185 +0.13(+0.89%)
May 21, 2012 14.42 14.73 14.08 14.68 5,662,732 +0.24(+1.66%)
May 18, 2012 14.90 14.94 14.38 14.44 3,640,218 -0.39(-2.65%)
May 17, 2012 15.51 15.61 14.79 14.83 2,932,001 -0.71(-4.59%)
May 16, 2012 15.77 15.93 15.51 15.55 2,544,513 -0.16(-1.00%)
May 15, 2012 15.68 15.86 15.59 15.70 2,473,281 +0.11(+0.71%)
May 14, 2012 15.81 15.82 15.58 15.59 1,516,075 -0.29(-1.85%)
May 11, 2012 15.92 16.09 15.82 15.89 1,593,018 -0.08(-0.47%)
May 10, 2012 16.09 16.20 15.94 15.96 2,265,976 -0.09(-0.53%)
May 09, 2012 15.83 16.18 15.72 16.05 3,668,394 +0.03(+0.20%)
May 08, 2012 15.93 16.12 15.69 16.02 3,191,127 -0.07(-0.41%)
May 07, 2012 16.02 16.30 16.02 16.08 4,033,851 -0.13(-0.79%)
May 04, 2012 16.42 16.57 16.20 16.21 2,930,716 -0.32(-1.92%)
May 03, 2012 16.81 16.94 16.33 16.53 6,554,168 +0.04(+0.22%)
May 02, 2012 16.38 17.28 15.19 16.49 15,986,764 +0.53(+3.32%)
May 01, 2012 15.72 16.21 15.72 15.96 5,290,120 +0.19(+1.23%)
Apr 30, 2012 15.96 16.13 15.75 15.77 4,145,038 -0.30(-1.85%)
Apr 27, 2012 15.37 16.09 15.34 16.06 6,045,231 +0.75(+4.90%)
Apr 26, 2012 15.32 15.55 15.26 15.31 3,057,814 -0.06(-0.40%)
Apr 25, 2012 15.05 15.38 15.05 15.38 2,615,766 +0.47(+3.14%)
Apr 24, 2012 15.14 15.18 14.86 14.91 3,260,071 -0.19(-1.26%)
Apr 23, 2012 15.39 15.48 14.90 15.10 5,894,901 -0.43(-2.78%)
Apr 20, 2012 15.78 15.79 15.50 15.53 4,842,010 -0.23(-1.47%)
Apr 19, 2012 16.10 16.17 15.65 15.76 3,394,826 -0.29(-1.80%)
Apr 18, 2012 16.00 16.09 15.91 16.05 2,326,601 -0.02(-0.12%)
Apr 17, 2012 16.24 16.36 16.02 16.07 2,723,703 -0.03(-0.16%)
Apr 16, 2012 16.18 16.24 15.97 16.10 2,168,517 -0.08(-0.49%)
Apr 13, 2012 16.00 16.24 15.97 16.18 2,548,068 +0.11(+0.71%)
Apr 12, 2012 15.83 16.08 15.82 16.06 7,847,582 +0.25(+1.57%)
Apr 11, 2012 15.74 15.92 15.70 15.81 1,767,994 +0.22(+1.43%)
Apr 10, 2012 15.93 16.13 15.59 15.59 2,619,284 -0.29(-1.81%)
Apr 09, 2012 15.76 16.03 15.66 15.88 2,424,161 -0.12(-0.74%)
Apr 05, 2012 15.83 16.05 15.83 16.00 1,662,512 +0.18(+1.12%)
Apr 04, 2012 15.96 16.01 15.65 15.82 3,373,204 -0.27(-1.65%)
Apr 03, 2012 16.12 16.24 16.07 16.08 2,766,725 -0.11(-0.71%)
Apr 02, 2012 16.07 16.29 15.88 16.20 4,177,090 +0.12(+0.77%)
Mar 30, 2012 16.03 16.24 15.98 16.07 2,630,443 +0.07(+0.41%)
Mar 29, 2012 15.98 16.06 15.86 16.01 2,477,771 -0.03(-0.18%)
Mar 28, 2012 16.16 16.26 15.88 16.04 5,810,885 -0.44(-2.68%)
Mar 27, 2012 16.57 16.72 16.45 16.48 2,714,208 -0.11(-0.67%)
Mar 26, 2012 16.31 16.67 16.25 16.59 3,081,486 +0.42(+2.57%)
Mar 23, 2012 16.06 16.21 15.86 16.18 4,657,194 +0.10(+0.61%)
Mar 22, 2012 16.13 16.30 16.00 16.08 2,353,467 -0.13(-0.83%)
Mar 21, 2012 16.16 16.31 16.15 16.21 2,241,636 +0.06(+0.34%)
Mar 20, 2012 16.23 16.31 16.07 16.16 2,077,437 -0.21(-1.30%)
Mar 19, 2012 16.36 16.51 16.26 16.37 3,789,164 +0.09(+0.52%)
Mar 16, 2012 16.08 16.50 16.05 16.28 3,748,293 +0.30(+1.86%)
Mar 15, 2012 16.06 16.26 15.90 15.99 2,973,569 -0.09(-0.57%)
Mar 14, 2012 16.07 16.24 15.97 16.08 1,928,524 -0.08(-0.49%)
Mar 13, 2012 15.86 16.16 15.83 16.16 1,909,391 +0.36(+2.28%)
Mar 12, 2012 15.93 15.97 15.69 15.80 1,917,365 -0.13(-0.84%)
Mar 09, 2012 15.73 15.95 15.73 15.93 2,649,668 +0.20(+1.27%)
Mar 08, 2012 15.54 15.76 15.51 15.73 2,922,693 +0.38(+2.50%)
Mar 07, 2012 15.17 15.36 15.11 15.35 2,108,951 +0.17(+1.12%)
Mar 06, 2012 15.06 15.21 14.94 15.18 2,742,076 +0.00(+0.02%)
Mar 05, 2012 15.27 15.34 15.15 15.17 2,328,348 -0.16(-1.05%)
Mar 02, 2012 15.35 15.60 15.27 15.33 2,305,864 -0.13(-0.83%)
Mar 01, 2012 15.25 15.69 15.20 15.46 5,453,879 +0.53(+3.55%)
Feb 29, 2012 15.00 15.15 14.92 14.93 2,655,199 -0.04(-0.26%)
Feb 28, 2012 14.88 15.17 14.87 14.97 2,097,740 +0.07(+0.46%)
Feb 27, 2012 14.70 14.93 14.63 14.90 1,696,527 +0.10(+0.71%)
Feb 24, 2012 14.91 15.00 14.75 14.80 2,109,217 -0.11(-0.75%)
Feb 23, 2012 15.01 15.02 14.82 14.91 2,125,217 -0.09(-0.63%)
Feb 22, 2012 15.01 15.28 14.92 15.00 2,282,932 -0.05(-0.30%)
Feb 21, 2012 15.08 15.14 14.86 15.05 2,371,235 +0.05(+0.33%)
Feb 17, 2012 15.14 15.31 14.97 15.00 2,228,027 -0.11(-0.74%)
Feb 16, 2012 14.77 15.14 14.68 15.11 4,643,219 +0.37(+2.53%)
Feb 15, 2012 14.60 15.11 14.46 14.74 4,074,738 +0.23(+1.60%)
Feb 14, 2012 14.64 14.64 14.34 14.51 2,472,179 -0.17(-1.14%)
Feb 13, 2012 14.74 14.75 14.56 14.67 2,180,033 -0.08(-0.53%)
Feb 10, 2012 14.72 14.94 14.62 14.75 2,064,739 -0.10(-0.71%)
Feb 09, 2012 14.84 15.08 14.60 14.86 2,374,909 +0.05(+0.31%)
Feb 08, 2012 14.91 15.02 14.76 14.81 2,213,630 -0.13(-0.85%)
Feb 07, 2012 14.82 14.97 14.82 14.94 1,882,284 +0.08(+0.55%)
Feb 06, 2012 14.87 14.95 14.77 14.86 2,812,764 -0.14(-0.94%)
Feb 03, 2012 15.22 15.28 14.91 15.00 4,389,639 -0.14(-0.93%)
Feb 02, 2012 15.16 15.34 14.99 15.14 5,340,196 +0.15(+0.98%)
Feb 01, 2012 14.73 15.70 14.53 14.99 16,610,287 +0.89(+6.29%)
Jan 31, 2012 14.19 14.27 13.96 14.10 3,349,889 -0.02(-0.14%)
Jan 30, 2012 13.69 14.23 13.65 14.12 4,401,516 +0.34(+2.47%)
Jan 27, 2012 13.53 13.85 13.49 13.78 4,092,879 +0.20(+1.47%)
Jan 26, 2012 13.81 13.94 13.57 13.58 3,045,931 -0.22(-1.61%)
Jan 25, 2012 13.98 13.98 13.65 13.80 2,379,689 -0.14(-1.03%)
Jan 24, 2012 13.74 14.01 13.60 13.95 1,807,457 +0.16(+1.16%)
Jan 23, 2012 13.78 13.94 13.71 13.79 1,767,154 -0.01(-0.05%)
Jan 20, 2012 13.82 13.82 13.64 13.80 2,075,519 -0.06(-0.43%)
Jan 19, 2012 14.03 14.09 13.81 13.85 3,100,802 -0.08(-0.59%)
Jan 18, 2012 13.84 13.95 13.58 13.94 2,141,602 +0.29(+2.16%)
Jan 17, 2012 13.75 13.91 13.61 13.64 1,999,334 +0.00(+0.02%)
Jan 13, 2012 13.68 13.91 13.52 13.64 1,949,936 -0.09(-0.67%)
Jan 12, 2012 13.67 13.86 13.51 13.73 2,994,727 +0.16(+1.18%)
Jan 11, 2012 13.47 13.61 13.41 13.57 2,340,032 +0.02(+0.17%)
Jan 10, 2012 13.75 13.77 13.38 13.55 2,793,124 -0.03(-0.22%)
Jan 09, 2012 13.82 13.82 13.49 13.58 4,007,196 -0.16(-1.17%)
Jan 06, 2012 13.75 13.98 13.66 13.74 2,209,117 -0.02(-0.14%)
Jan 05, 2012 13.70 13.76 13.56 13.76 2,352,615 +0.06(+0.45%)
Jan 04, 2012 13.90 13.92 13.67 13.69 2,240,044 -0.26(-1.83%)
Dec 30, 2011 13.96 14.01 13.68 13.95 1,774,319 +0.01(+0.07%)
Dec 29, 2011 13.98 13.99 13.86 13.94 1,764,381 +0.02(+0.14%)
Dec 28, 2011 14.02 14.07 13.90 13.92 1,931,047 -0.12(-0.86%)
Dec 27, 2011 13.90 14.17 13.75 14.04 1,092,177 +0.10(+0.75%)
Dec 23, 2011 13.84 13.99 13.76 13.94 1,153,492 +0.19(+1.36%)
Dec 21, 2011 13.62 13.79 13.55 13.75 1,773,274 +0.03(+0.24%)
Dec 20, 2011 13.63 13.78 13.50 13.72 1,912,582 +0.28(+2.12%)
Dec 19, 2011 13.66 13.71 13.43 13.43 2,497,203 -0.17(-1.23%)
Dec 16, 2011 13.30 13.63 13.30 13.60 3,068,274 +0.31(+2.37%)
Dec 15, 2011 13.03 13.32 13.03 13.28 3,025,759 +0.19(+1.45%)
Dec 14, 2011 13.20 13.32 12.85 13.09 3,277,003 -0.07(-0.52%)
Dec 13, 2011 13.57 13.60 13.16 13.16 3,652,147 -0.29(-2.17%)
Dec 12, 2011 13.53 13.64 13.41 13.45 4,067,390 -0.23(-1.65%)
Dec 09, 2011 13.76 13.81 13.64 13.68 4,197,683 -0.02(-0.12%)
Dec 08, 2011 13.77 13.95 13.67 13.70 6,039,743 -0.12(-0.85%)
Dec 07, 2011 14.26 14.27 13.74 13.81 3,927,294 -0.40(-2.81%)
Dec 06, 2011 14.15 14.26 14.14 14.21 1,946,928 +0.06(+0.39%)
Dec 05, 2011 14.06 14.26 13.99 14.16 3,241,008 +0.26(+1.86%)
Dec 02, 2011 13.93 14.03 13.83 13.90 2,541,835 +0.09(+0.64%)
Dec 01, 2011 13.64 13.86 13.63 13.81 1,938,547 +0.10(+0.72%)
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.