Iac Holdings Inc (NQ: IAC )

232.81 USD -7.23 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.087 6.153 6.018 6.064 9,329,075 -0.05(-0.75%)
Aug 28, 2009 6.228 6.264 6.087 6.110 6,843,394 -0.08(-1.27%)
Aug 27, 2009 6.244 6.244 6.120 6.189 5,903,088 -0.04(-0.63%)
Aug 26, 2009 6.303 6.313 6.162 6.228 6,398,108 -0.06(-0.89%)
Aug 25, 2009 6.225 6.346 6.185 6.284 5,326,108 +0.05(+0.79%)
Aug 24, 2009 6.356 6.405 6.221 6.234 3,960,360 -0.15(-2.36%)
Aug 21, 2009 6.264 6.405 6.198 6.385 7,886,277 +0.17(+2.79%)
Aug 20, 2009 6.166 6.251 6.162 6.212 6,013,209 +0.00(+0.00%)
Aug 19, 2009 6.061 6.254 6.031 6.212 7,863,677 +0.13(+2.21%)
Aug 18, 2009 6.035 6.090 5.999 6.077 3,405,219 +0.05(+0.87%)
Aug 17, 2009 6.087 6.087 5.995 6.025 5,039,387 -0.11(-1.81%)
Aug 14, 2009 6.094 6.143 6.018 6.136 5,780,446 +0.00(+0.00%)
Aug 13, 2009 6.100 6.143 5.986 6.136 9,119,573 +0.09(+1.41%)
Aug 12, 2009 5.986 6.126 5.979 6.051 5,170,800 +0.06(+0.93%)
Aug 11, 2009 6.015 6.031 5.959 5.995 3,277,635 -0.06(-1.03%)
Aug 10, 2009 6.031 6.084 6.018 6.058 3,108,947 +0.00(+0.05%)
Aug 07, 2009 6.061 6.139 6.041 6.054 3,701,295 +0.05(+0.76%)
Aug 06, 2009 5.933 6.031 5.881 6.009 7,802,655 +0.07(+1.21%)
Aug 05, 2009 6.035 6.074 5.861 5.936 7,789,865 -0.06(-1.04%)
Aug 04, 2009 6.054 6.107 5.976 5.999 5,835,097 -0.07(-1.08%)
Aug 03, 2009 6.048 6.153 6.031 6.064 5,502,474 +0.04(+0.60%)
Jul 31, 2009 6.054 6.169 6.022 6.028 7,094,429 -0.02(-0.32%)
Jul 30, 2009 5.999 6.143 5.976 6.048 11,488,699 +0.15(+2.55%)
Jul 29, 2009 5.825 5.979 5.789 5.897 10,138,886 +0.03(+0.56%)
Jul 28, 2009 5.927 5.979 5.851 5.864 12,023,515 -0.05(-0.78%)
Jul 27, 2009 6.022 6.136 5.894 5.910 15,066,530 +0.05(+0.78%)
Jul 24, 2009 5.858 5.917 5.851 5.864 6,661,839 -0.04(-0.67%)
Jul 23, 2009 5.799 6.012 5.776 5.904 8,736,391 +0.07(+1.24%)
Jul 22, 2009 5.727 5.855 5.668 5.832 7,860,143 +0.09(+1.54%)
Jul 21, 2009 5.658 5.743 5.609 5.743 11,486,839 +0.09(+1.56%)
Jul 20, 2009 5.501 5.668 5.481 5.655 9,039,580 +0.15(+2.68%)
Jul 17, 2009 5.557 5.557 5.432 5.508 9,625,597 -0.03(-0.59%)
Jul 16, 2009 5.475 5.563 5.442 5.540 6,263,769 +0.07(+1.26%)
Jul 15, 2009 5.324 5.481 5.324 5.472 5,334,928 +0.16(+3.08%)
Jul 14, 2009 5.249 5.344 5.236 5.308 7,988,066 +0.03(+0.62%)
Jul 13, 2009 5.239 5.301 5.131 5.275 7,298,904 +0.09(+1.77%)
Jul 10, 2009 5.147 5.223 5.134 5.183 4,864,771 +0.01(+0.25%)
Jul 09, 2009 5.157 5.219 5.102 5.170 5,310,118 +0.03(+0.64%)
Jul 08, 2009 5.203 5.252 5.118 5.138 8,595,510 -0.04(-0.70%)
Jul 07, 2009 5.265 5.295 5.167 5.174 5,385,921 -0.11(-2.11%)
Jul 06, 2009 5.259 5.327 5.255 5.285 6,760,377 +0.02(+0.37%)
Jul 02, 2009 5.282 5.324 5.223 5.265 5,860,638 -0.06(-1.11%)
Jul 01, 2009 5.291 5.386 5.272 5.324 6,888,889 +0.07(+1.31%)
Jun 30, 2009 5.252 5.278 5.160 5.255 11,932,940 +0.04(+0.75%)
Jun 29, 2009 5.213 5.281 5.160 5.216 8,972,569 +0.00(+0.00%)
Jun 26, 2009 5.164 5.255 5.164 5.216 11,507,774 +0.01(+0.25%)
Jun 25, 2009 5.246 5.250 5.196 5.203 11,248,685 -0.02(-0.44%)
Jun 24, 2009 5.193 5.249 5.183 5.226 8,064,077 +0.04(+0.76%)
Jun 23, 2009 5.232 5.255 5.162 5.187 9,054,267 -0.04(-0.75%)
Jun 22, 2009 5.308 5.363 5.210 5.226 12,813,466 -0.16(-2.98%)
Jun 19, 2009 5.324 5.436 5.314 5.386 7,700,642 +0.05(+0.92%)
Jun 18, 2009 5.318 5.383 5.288 5.337 4,523,025 -0.01(-0.18%)
Jun 17, 2009 5.373 5.406 5.269 5.347 8,691,702 +0.02(+0.43%)
Jun 16, 2009 5.331 5.419 5.216 5.324 7,271,183 -0.01(-0.18%)
Jun 15, 2009 5.318 5.344 5.246 5.334 8,564,252 -0.04(-0.73%)
Jun 12, 2009 5.396 5.439 4.862 5.373 8,828,432 -0.05(-0.85%)
Jun 11, 2009 5.488 5.534 5.409 5.419 6,640,611 -0.06(-1.14%)
Jun 10, 2009 5.413 5.537 5.357 5.481 11,704,552 +0.08(+1.52%)
Jun 09, 2009 5.321 5.422 5.278 5.399 4,543,127 +0.09(+1.73%)
Jun 08, 2009 5.341 5.393 5.285 5.308 8,466,051 -0.03(-0.61%)
Jun 05, 2009 5.347 5.383 5.236 5.341 7,798,511 +0.06(+1.18%)
Jun 04, 2009 5.219 5.308 5.206 5.278 6,789,839 +0.05(+0.94%)
Jun 03, 2009 5.357 5.449 5.211 5.229 11,227,957 -0.13(-2.50%)
Jun 02, 2009 5.422 5.478 5.363 5.363 6,065,830 -0.06(-1.15%)
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.