Iac Interactivecorp (NQ: IAC )

140.37 USD +6.66 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.04 40.04 40.04 0 -0.32(-0.79%)
Dec 28, 2017 40.46 40.56 40.14 40.36 1,971,173 -0.40(-0.98%)
Dec 27, 2017 40.82 40.88 40.39 40.76 1,840,682 +0.05(+0.13%)
Dec 26, 2017 41.36 41.46 40.26 40.70 2,410,644 -0.87(-2.09%)
Dec 22, 2017 41.67 41.91 41.13 41.57 1,483,285 -0.01(-0.02%)
Dec 21, 2017 41.68 41.72 41.20 41.58 3,692,557 +0.01(+0.02%)
Dec 20, 2017 40.73 41.74 40.73 41.57 2,480,324 +0.59(+1.45%)
Dec 19, 2017 40.79 41.31 40.64 40.98 1,852,284 +0.30(+0.73%)
Dec 18, 2017 40.03 40.74 39.86 40.68 2,420,398 +0.92(+2.31%)
Dec 15, 2017 39.45 40.05 39.17 39.76 6,711,668 +0.45(+1.13%)
Dec 14, 2017 39.28 39.99 38.91 39.32 2,415,396 +0.02(+0.06%)
Dec 13, 2017 39.05 39.67 39.02 39.30 1,877,422 +0.29(+0.74%)
Dec 12, 2017 39.43 40.24 38.95 39.01 2,136,352 -0.62(-1.57%)
Dec 11, 2017 40.32 40.32 39.24 39.63 4,389,553 -0.94(-2.32%)
Dec 08, 2017 41.30 41.61 40.48 40.57 1,835,331 -0.44(-1.06%)
Dec 07, 2017 40.21 41.20 40.21 41.01 2,269,473 +0.80(+1.98%)
Dec 06, 2017 40.44 40.63 39.81 40.21 1,670,553 +0.03(+0.08%)
Dec 05, 2017 39.84 40.84 39.84 40.18 1,991,705 +0.26(+0.64%)
Dec 04, 2017 40.92 41.15 39.91 39.92 2,721,504 -0.77(-1.90%)
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.