Iac Holdings Inc (NQ: IAC )

234.76 USD -6.64 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.278 5.324 5.249 5.305 9,267,103 +0.02(+0.37%)
May 28, 2009 5.305 5.383 5.232 5.285 5,547,151 +0.04(+0.69%)
May 27, 2009 5.206 5.370 5.206 5.249 6,733,563 -0.00(-0.06%)
May 26, 2009 4.993 5.272 4.984 5.252 6,956,917 +0.19(+3.68%)
May 22, 2009 5.059 5.154 5.039 5.065 4,556,403 +0.03(+0.52%)
May 21, 2009 5.049 5.170 5.016 5.039 5,428,454 -0.06(-1.09%)
May 20, 2009 5.013 5.160 4.967 5.095 5,611,352 +0.08(+1.63%)
May 19, 2009 4.954 5.079 4.908 5.013 5,503,393 +0.01(+0.26%)
May 18, 2009 4.869 5.007 4.866 5.000 3,927,724 +0.10(+2.14%)
May 15, 2009 4.944 4.944 4.876 4.895 4,381,247 -0.07(-1.32%)
May 14, 2009 4.964 5.029 4.944 4.961 3,836,486 +0.00(+0.00%)
May 13, 2009 5.092 5.138 4.948 4.961 6,819,536 -0.16(-3.19%)
May 12, 2009 5.216 5.216 5.069 5.124 6,684,280 -0.07(-1.26%)
May 11, 2009 5.088 5.242 5.075 5.190 5,051,694 +0.02(+0.38%)
May 08, 2009 5.219 5.288 5.160 5.170 4,452,728 -0.02(-0.44%)
May 07, 2009 5.249 5.262 5.160 5.193 5,025,616 -0.04(-0.69%)
May 06, 2009 5.265 5.305 5.142 5.229 9,543,862 -0.02(-0.37%)
May 05, 2009 5.255 5.305 5.232 5.249 7,158,918 +0.00(+0.00%)
May 04, 2009 5.221 5.324 5.187 5.249 5,539,274 +0.00(+0.00%)
May 01, 2009 5.259 5.264 5.229 5.249 5,179,651 +0.00(+0.06%)
Apr 30, 2009 5.488 5.511 5.242 5.246 7,995,204 -0.21(-3.78%)
Apr 29, 2009 5.216 5.616 5.216 5.452 9,653,409 +0.23(+4.32%)
Apr 28, 2009 5.206 5.321 5.187 5.226 4,992,276 +0.01(+0.25%)
Apr 27, 2009 5.252 5.327 5.190 5.213 6,673,985 -0.15(-2.81%)
Apr 24, 2009 5.269 5.429 5.232 5.363 3,791,082 +0.08(+1.55%)
Apr 23, 2009 5.272 5.295 5.131 5.282 4,953,972 -0.01(-0.12%)
Apr 22, 2009 5.291 5.390 5.239 5.288 4,535,556 -0.05(-0.92%)
Apr 21, 2009 5.291 5.390 5.239 5.337 5,675,388 +0.04(+0.68%)
Apr 20, 2009 5.367 5.429 5.282 5.301 7,335,992 -0.16(-3.00%)
Apr 17, 2009 5.475 5.517 5.373 5.465 6,156,286 -0.04(-0.71%)
Apr 16, 2009 5.406 5.550 5.357 5.504 3,825,794 +0.17(+3.13%)
Apr 15, 2009 5.324 5.386 5.259 5.337 2,051,506 -0.04(-0.79%)
Apr 14, 2009 5.386 5.445 5.321 5.380 3,080,472 -0.06(-1.02%)
Apr 13, 2009 5.347 5.458 5.334 5.435 2,526,051 +0.03(+0.55%)
Apr 09, 2009 5.318 5.416 5.269 5.406 3,617,032 +0.14(+2.74%)
Apr 08, 2009 5.246 5.282 5.190 5.262 2,657,700 +0.08(+1.45%)
Apr 07, 2009 5.242 5.269 5.154 5.187 2,953,156 -0.10(-1.86%)
Apr 06, 2009 5.131 5.295 5.115 5.285 4,789,148 +0.08(+1.45%)
Apr 03, 2009 5.193 5.229 5.141 5.210 2,873,600 +0.03(+0.57%)
Apr 02, 2009 5.154 5.255 5.069 5.180 5,577,746 +0.06(+1.09%)
Apr 01, 2009 4.954 5.144 4.948 5.124 4,182,504 +0.14(+2.76%)
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.