Iac Interactivecorp (NQ: IAC )

153.59 USD +0.73 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.