Iac Interactivecorp (NQ: IAC )

149.30 USD -2.74 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.997 5.026 4.905 4.987 6,761,552 -0.00(-0.07%)
Mar 30, 2009 4.977 5.039 4.905 4.990 5,487,650 -0.20(-3.91%)
Mar 26, 2009 5.095 5.239 5.033 5.193 8,625,424 +0.32(+6.59%)
Mar 25, 2009 4.823 4.905 4.771 4.872 4,852,980 +0.06(+1.16%)
Mar 24, 2009 4.853 4.869 4.764 4.817 4,821,981 -0.06(-1.28%)
Mar 23, 2009 4.836 4.928 4.826 4.879 7,996,856 +0.06(+1.22%)
Mar 20, 2009 4.948 4.948 4.748 4.820 10,227,958 -0.12(-2.39%)
Mar 19, 2009 4.902 4.954 4.859 4.938 5,966,828 +0.06(+1.21%)
Mar 18, 2009 4.912 4.948 4.810 4.879 7,582,907 -0.02(-0.47%)
Mar 17, 2009 4.781 4.908 4.741 4.902 4,292,882 +0.16(+3.38%)
Mar 16, 2009 4.676 4.843 4.676 4.741 4,505,569 -0.04(-0.75%)
Mar 13, 2009 4.669 4.784 4.614 4.777 5,672,609 +0.10(+2.24%)
Mar 12, 2009 4.506 4.702 4.506 4.673 5,780,785 +0.09(+2.07%)
Mar 11, 2009 4.607 4.646 4.538 4.578 5,649,725 -0.03(-0.64%)
Mar 10, 2009 4.437 4.610 4.332 4.607 8,186,839 +0.20(+4.53%)
Mar 09, 2009 4.587 4.656 4.361 4.407 10,966,965 -0.21(-4.61%)
Mar 06, 2009 4.679 4.735 4.532 4.620 13,102,643 -0.05(-0.98%)
Mar 05, 2009 4.712 4.758 4.637 4.666 5,479,401 -0.09(-1.79%)
Mar 04, 2009 4.777 4.846 4.728 4.751 5,798,480 -0.09(-1.96%)
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.