Iac Interactivecorp (NQ: IAC )

133.71 USD +3.91 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.211 9.316 9.208 9.270 2,435,870 +0.02(+0.25%)
Dec 29, 2005 9.286 9.361 9.175 9.247 2,017,472 -0.01(-0.14%)
Dec 28, 2005 9.224 9.316 9.152 9.260 1,483,633 -0.01(-0.14%)
Dec 23, 2005 9.149 9.398 9.149 9.273 2,567,497 +0.12(+1.32%)
Dec 22, 2005 9.093 9.204 9.041 9.152 1,943,565 +0.08(+0.90%)
Dec 21, 2005 9.103 9.139 9.008 9.070 4,113,738 +0.02(+0.22%)
Dec 20, 2005 9.021 9.103 9.005 9.050 4,602,378 -0.02(-0.25%)
Dec 19, 2005 9.083 9.244 9.057 9.073 2,050,761 +0.00(+0.04%)
Dec 16, 2005 9.064 9.106 8.926 9.070 5,938,197 +0.08(+0.87%)
Dec 15, 2005 9.028 9.037 8.900 8.991 2,451,751 -0.00(-0.04%)
Dec 14, 2005 9.047 9.096 8.965 8.995 2,332,950 -0.07(-0.72%)
Dec 13, 2005 9.136 9.145 9.008 9.060 2,540,011 -0.08(-0.86%)
Dec 12, 2005 9.136 9.227 9.031 9.139 1,611,290 +0.03(+0.29%)
Dec 09, 2005 9.086 9.162 9.018 9.113 1,713,294 +0.00(+0.04%)
Dec 08, 2005 9.198 9.283 9.001 9.109 1,976,854 -0.11(-1.17%)
Dec 07, 2005 9.172 9.250 9.086 9.217 2,780,972 +0.01(+0.07%)
Dec 06, 2005 9.067 9.244 9.057 9.211 3,150,811 +0.13(+1.44%)
Dec 05, 2005 9.145 9.162 9.024 9.080 2,450,835 -0.09(-1.00%)
Dec 02, 2005 9.090 9.234 9.090 9.172 1,430,188 -0.00(-0.04%)
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.