Iac Holdings Inc (NQ: IAC )

228.29 USD +8.79 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 12.96 13.19 12.92 12.93 3,156,687 -0.01(-0.10%)
Aug 31, 2011 12.97 13.10 12.83 12.94 5,720,422 +0.08(+0.61%)
Aug 30, 2011 12.79 13.04 12.76 12.87 2,943,713 +0.04(+0.31%)
Aug 29, 2011 12.56 12.88 12.54 12.83 2,426,906 +0.38(+3.05%)
Aug 26, 2011 12.08 12.50 12.05 12.45 3,279,189 +0.28(+2.29%)
Aug 25, 2011 12.07 12.29 12.04 12.17 4,641,710 +0.14(+1.17%)
Aug 24, 2011 11.95 12.13 11.84 12.03 2,606,595 +0.03(+0.27%)
Aug 23, 2011 11.38 12.02 11.31 11.99 3,320,595 +0.64(+5.59%)
Aug 22, 2011 11.50 11.56 11.31 11.36 2,946,373 +0.11(+1.02%)
Aug 19, 2011 11.39 11.67 11.17 11.24 4,657,408 -0.25(-2.17%)
Aug 18, 2011 11.31 11.76 11.31 11.49 3,862,436 -0.41(-3.41%)
Aug 17, 2011 12.08 12.14 11.87 11.90 3,421,970 -0.14(-1.20%)
Aug 16, 2011 12.48 12.49 11.99 12.04 4,081,344 -0.52(-4.14%)
Aug 15, 2011 12.78 12.79 12.41 12.56 2,519,513 +0.18(+1.43%)
Aug 12, 2011 12.33 12.56 12.24 12.39 3,101,550 +0.12(+1.01%)
Aug 11, 2011 11.83 12.43 11.73 12.26 3,381,422 +0.49(+4.17%)
Aug 10, 2011 11.87 12.16 11.67 11.77 4,774,703 -0.34(-2.81%)
Aug 09, 2011 12.03 12.16 11.47 12.11 6,261,799 +0.28(+2.32%)
Aug 08, 2011 12.20 12.36 11.71 11.84 5,574,548 -0.72(-5.71%)
Aug 05, 2011 12.67 12.67 12.18 12.55 5,161,000 -0.05(-0.36%)
Aug 04, 2011 13.16 13.16 12.58 12.60 5,853,329 -0.65(-4.92%)
Aug 03, 2011 13.12 13.27 12.79 13.25 5,762,110 +0.06(+0.47%)
Aug 02, 2011 13.51 13.68 13.17 13.19 4,010,665 -0.40(-2.92%)
Aug 01, 2011 13.72 13.77 13.43 13.59 2,770,051 +0.03(+0.24%)
Jul 29, 2011 13.73 13.76 13.55 13.55 4,255,703 -0.30(-2.15%)
Jul 28, 2011 13.73 14.21 13.73 13.85 6,135,443 +0.09(+0.62%)
Jul 27, 2011 13.83 14.34 13.56 13.77 17,097,006 +1.39(+11.25%)
Jul 26, 2011 12.53 12.53 12.27 12.37 2,324,310 -0.10(-0.79%)
Jul 25, 2011 12.36 12.60 12.32 12.47 2,242,439 -0.01(-0.05%)
Jul 22, 2011 12.38 12.51 12.21 12.48 1,784,617 +0.24(+1.95%)
Jul 21, 2011 12.19 12.35 12.13 12.24 1,531,510 +0.07(+0.54%)
Jul 20, 2011 12.29 12.41 12.11 12.17 2,478,864 -0.12(-0.96%)
Jul 19, 2011 12.16 12.36 12.09 12.29 2,503,861 +0.22(+1.79%)
Jul 18, 2011 12.05 12.13 11.89 12.08 2,996,560 +0.00(+0.00%)
Jul 15, 2011 12.25 12.32 12.01 12.08 3,511,202 -0.07(-0.57%)
Jul 14, 2011 12.42 12.42 12.07 12.14 3,409,623 -0.21(-1.72%)
Jul 13, 2011 12.43 12.57 12.25 12.36 2,117,093 +0.02(+0.19%)
Jul 12, 2011 12.39 12.48 12.29 12.33 3,755,265 -0.03(-0.26%)
Jul 11, 2011 12.54 12.75 12.31 12.37 3,636,031 -0.26(-2.02%)
Jul 08, 2011 12.49 12.68 12.44 12.62 3,185,621 -0.01(-0.08%)
Jul 07, 2011 12.72 12.72 12.60 12.63 4,121,690 -0.00(-0.03%)
Jul 06, 2011 12.75 12.80 12.63 12.64 3,436,770 -0.16(-1.23%)
Jul 05, 2011 12.43 12.90 12.37 12.79 3,813,019 +0.34(+2.71%)
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.