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 (%)
Dec 31, 2013 22.42 22.48 22.48 22.48 2,332,339 +0.06(+0.28%)
Dec 30, 2013 22.21 22.42 22.11 22.42 2,701,852 +0.21(+0.93%)
Dec 27, 2013 22.07 22.24 21.94 22.21 2,552,582 +0.11(+0.49%)
Dec 26, 2013 22.27 22.41 22.06 22.10 2,299,371 -0.08(-0.34%)
Dec 24, 2013 22.49 22.53 22.05 22.18 1,880,167 -0.34(-1.50%)
Dec 23, 2013 22.62 22.62 21.97 22.51 5,330,842 +0.53(+2.40%)
Dec 20, 2013 22.18 22.67 21.58 21.99 13,142,470 -0.44(-1.96%)
Dec 19, 2013 21.27 23.06 20.87 22.43 25,682,701 +2.75(+13.98%)
Dec 18, 2013 19.42 19.72 19.17 19.68 1,955,995 +0.34(+1.76%)
Dec 17, 2013 19.64 19.74 19.20 19.34 2,930,126 -0.42(-2.12%)
Dec 16, 2013 19.75 19.90 19.63 19.75 1,733,496 +0.16(+0.80%)
Dec 13, 2013 19.34 19.72 19.17 19.60 3,670,886 +0.46(+2.41%)
Dec 12, 2013 19.29 19.42 19.12 19.14 2,080,849 -0.14(-0.75%)
Dec 11, 2013 19.41 19.49 19.21 19.28 3,017,330 -0.14(-0.73%)
Dec 10, 2013 18.96 19.50 18.87 19.42 4,844,318 +0.55(+2.90%)
Dec 09, 2013 18.51 18.88 18.43 18.87 2,990,504 +0.45(+2.45%)
Dec 06, 2013 18.46 18.53 18.39 18.42 0 +0.07(+0.36%)
Dec 05, 2013 18.50 18.70 18.26 18.36 3,218,964 -0.24(-1.27%)
Dec 04, 2013 18.52 18.71 18.49 18.59 3,635,939 -0.09(-0.49%)
Dec 03, 2013 18.57 18.74 18.57 18.68 3,846,537 -0.02(-0.11%)
Dec 02, 2013 18.66 18.91 18.64 18.70 2,433,524 -0.03(-0.16%)
Nov 29, 2013 18.52 18.76 18.43 18.73 0 +0.32(+1.74%)
Nov 27, 2013 18.26 18.43 18.26 18.41 0 +0.12(+0.68%)
Nov 26, 2013 18.22 18.33 18.01 18.29 0 +0.03(+0.18%)
Nov 25, 2013 18.55 18.64 18.22 18.25 0 -0.26(-1.40%)
Nov 22, 2013 18.43 18.56 18.40 18.51 0 +0.09(+0.52%)
Nov 21, 2013 18.32 18.47 18.16 18.42 2,378,339 +0.19(+1.04%)
Nov 20, 2013 18.47 18.47 18.20 18.23 0 -0.07(-0.38%)
Nov 19, 2013 18.36 18.40 18.24 18.30 3,170,949 -0.13(-0.73%)
Nov 18, 2013 18.89 18.97 18.35 18.43 4,598,322 -0.46(-2.43%)
Nov 15, 2013 19.07 19.07 18.82 18.89 0 -0.18(-0.94%)
Nov 14, 2013 18.73 19.15 18.73 19.07 0 +0.09(+0.47%)
Nov 12, 2013 18.64 19.06 18.57 18.98 5,369,484 +0.34(+1.83%)
Nov 11, 2013 17.96 18.66 17.93 18.64 4,597,030 +0.64(+3.53%)
Nov 08, 2013 18.03 18.25 17.71 18.01 0 -0.02(-0.11%)
Nov 07, 2013 18.09 18.15 17.76 18.03 2,896,825 -0.04(-0.22%)
Nov 06, 2013 18.36 18.38 18.05 18.06 3,809,296 -0.08(-0.42%)
Nov 05, 2013 18.23 18.30 17.81 18.14 7,153,237 -0.09(-0.50%)
Nov 04, 2013 17.94 18.51 17.85 18.23 4,550,179 +0.37(+2.07%)
Nov 01, 2013 17.54 18.00 17.51 17.86 0 +0.38(+2.17%)
Oct 31, 2013 17.29 17.50 17.27 17.48 4,299,699 +0.13(+0.75%)
Oct 30, 2013 16.70 17.55 16.42 17.35 34,113,485 -1.61(-8.48%)
Oct 29, 2013 18.80 19.01 18.71 18.96 6,002,893 +0.29(+1.54%)
Oct 28, 2013 18.43 18.68 18.27 18.67 2,885,877 +0.24(+1.30%)
Oct 25, 2013 18.61 18.65 18.33 18.43 0 -0.10(-0.55%)
Oct 24, 2013 18.32 18.66 18.27 18.53 3,148,258 +0.27(+1.49%)
Oct 23, 2013 18.14 18.29 18.06 18.26 2,324,747 +0.06(+0.31%)
Oct 22, 2013 18.11 18.30 17.94 18.21 2,990,537 +0.17(+0.94%)
Oct 21, 2013 17.06 18.27 17.06 18.04 3,242,279 +0.25(+1.38%)
Oct 18, 2013 17.86 17.94 17.62 17.79 4,049,903 -0.12(-0.69%)
Oct 17, 2013 17.93 17.95 17.70 17.91 0 -0.06(-0.35%)
Oct 16, 2013 17.90 18.06 17.80 17.98 1,455,377 +0.12(+0.70%)
Oct 15, 2013 17.97 18.10 17.73 17.85 2,079,300 -0.17(-0.94%)
Oct 14, 2013 18.17 18.27 17.94 18.02 2,341,266 -0.19(-1.06%)
Oct 11, 2013 17.89 18.27 17.89 18.22 0 +0.24(+1.31%)
Oct 10, 2013 17.51 18.03 17.50 17.98 0 +0.58(+3.33%)
Oct 09, 2013 17.40 17.56 17.19 17.40 2,989,325 -0.04(-0.24%)
Oct 08, 2013 18.04 18.17 17.44 17.44 3,534,088 -0.59(-3.27%)
Oct 07, 2013 18.01 18.17 17.86 18.03 2,238,331 -0.06(-0.34%)
Oct 04, 2013 17.93 18.19 17.88 18.09 0 +0.16(+0.88%)
Oct 03, 2013 18.22 18.34 17.89 17.94 2,823,084 -0.28(-1.56%)
Oct 02, 2013 17.89 18.50 17.88 18.22 4,655,655 +0.27(+1.48%)
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.