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 (%)
Oct 31, 2011 13.45 13.70 13.33 13.37 3,081,125 -0.07(-0.51%)
Oct 28, 2011 13.35 13.52 13.30 13.44 1,970,972 +0.07(+0.54%)
Oct 27, 2011 13.62 13.72 13.26 13.37 3,142,361 +0.05(+0.39%)
Oct 26, 2011 13.55 13.66 13.26 13.31 1,681,547 -0.19(-1.43%)
Oct 25, 2011 13.75 13.86 13.50 13.51 1,261,634 -0.25(-1.81%)
Oct 24, 2011 13.41 13.96 13.41 13.76 1,972,093 +0.38(+2.86%)
Oct 21, 2011 13.43 13.56 13.25 13.37 1,800,937 +0.10(+0.76%)
Oct 20, 2011 13.35 13.43 13.12 13.27 1,717,022 -0.12(-0.88%)
Oct 19, 2011 13.54 13.71 13.31 13.39 2,465,741 -0.29(-2.13%)
Oct 18, 2011 13.58 13.74 13.30 13.68 1,485,783 +0.09(+0.65%)
Oct 17, 2011 13.61 13.78 13.54 13.59 1,638,590 -0.08(-0.60%)
Oct 14, 2011 13.70 13.96 13.59 13.67 1,673,698 +0.15(+1.11%)
Oct 13, 2011 13.30 13.68 13.05 13.52 2,491,266 +0.22(+1.65%)
Oct 12, 2011 13.70 13.75 13.17 13.30 4,892,318 +0.04(+0.30%)
Oct 11, 2011 13.09 13.33 13.04 13.26 2,074,829 +0.18(+1.35%)
Oct 10, 2011 12.79 13.11 12.79 13.09 2,823,841 +0.44(+3.44%)
Oct 07, 2011 12.54 12.80 12.49 12.65 2,482,633 +0.12(+0.97%)
Oct 06, 2011 12.51 12.57 12.24 12.53 2,676,537 +0.19(+1.57%)
Oct 05, 2011 12.16 12.40 11.85 12.34 5,742,827 +0.23(+1.89%)
Oct 04, 2011 12.27 12.37 11.83 12.11 5,237,842 -0.29(-2.38%)
Oct 03, 2011 12.92 13.03 12.35 12.40 3,556,853 -0.55(-4.22%)
Sep 30, 2011 13.00 13.33 12.80 12.95 4,238,112 -0.15(-1.13%)
Sep 29, 2011 13.23 13.27 12.88 13.10 3,688,138 +0.05(+0.35%)
Sep 28, 2011 13.33 13.52 13.05 13.05 1,996,821 -0.24(-1.82%)
Sep 27, 2011 13.33 13.67 13.24 13.29 2,653,751 +0.04(+0.27%)
Sep 26, 2011 13.23 13.34 12.99 13.26 2,314,605 +0.06(+0.42%)
Sep 23, 2011 13.09 13.21 12.94 13.20 3,637,570 +0.03(+0.22%)
Sep 22, 2011 13.33 13.41 12.97 13.17 4,370,503 -0.33(-2.47%)
Sep 21, 2011 13.76 13.93 13.49 13.51 3,058,199 -0.30(-2.16%)
Sep 20, 2011 13.91 14.08 13.76 13.80 4,292,534 -0.01(-0.05%)
Sep 19, 2011 13.44 13.95 13.44 13.81 3,536,935 +0.23(+1.69%)
Sep 16, 2011 13.62 13.68 13.45 13.58 5,304,764 +0.03(+0.24%)
Sep 15, 2011 13.15 13.75 12.98 13.55 4,702,026 +0.53(+4.05%)
Sep 14, 2011 13.11 13.25 12.86 13.02 3,213,366 +0.02(+0.18%)
Sep 13, 2011 12.93 13.23 12.92 13.00 4,532,954 +0.05(+0.40%)
Sep 12, 2011 12.63 12.95 12.63 12.95 2,796,208 +0.10(+0.82%)
Sep 09, 2011 12.82 13.06 12.70 12.84 4,042,072 -0.10(-0.78%)
Sep 08, 2011 12.94 13.08 12.86 12.94 2,307,605 -0.05(-0.38%)
Sep 07, 2011 12.87 13.03 12.77 12.99 2,411,126 +0.27(+2.08%)
Sep 06, 2011 12.32 12.76 12.24 12.73 2,021,772 +0.09(+0.73%)
Sep 02, 2011 12.77 12.83 12.50 12.64 1,988,028 -0.29(-2.28%)
Sep 01, 2011 12.96 13.19 12.92 12.93 3,156,687 -0.01(-0.10%)
Aug 31, 2011 12.97 13.10 12.83 12.94 5,720,422 +0.08(+0.61%)
Aug 30, 2011 12.79 13.04 12.76 12.87 2,943,713 +0.04(+0.31%)
Aug 29, 2011 12.56 12.88 12.54 12.83 2,426,906 +0.38(+3.05%)
Aug 26, 2011 12.08 12.50 12.05 12.45 3,279,189 +0.28(+2.29%)
Aug 25, 2011 12.07 12.29 12.04 12.17 4,641,710 +0.14(+1.17%)
Aug 24, 2011 11.95 12.13 11.84 12.03 2,606,595 +0.03(+0.27%)
Aug 23, 2011 11.38 12.02 11.31 11.99 3,320,595 +0.64(+5.59%)
Aug 22, 2011 11.50 11.56 11.31 11.36 2,946,373 +0.11(+1.02%)
Aug 19, 2011 11.39 11.67 11.17 11.24 4,657,408 -0.25(-2.17%)
Aug 18, 2011 11.31 11.76 11.31 11.49 3,862,436 -0.41(-3.41%)
Aug 17, 2011 12.08 12.14 11.87 11.90 3,421,970 -0.14(-1.20%)
Aug 16, 2011 12.48 12.49 11.99 12.04 4,081,344 -0.52(-4.14%)
Aug 15, 2011 12.78 12.79 12.41 12.56 2,519,513 +0.18(+1.43%)
Aug 12, 2011 12.33 12.56 12.24 12.39 3,101,550 +0.12(+1.01%)
Aug 11, 2011 11.83 12.43 11.73 12.26 3,381,422 +0.49(+4.17%)
Aug 10, 2011 11.87 12.16 11.67 11.77 4,774,703 -0.34(-2.81%)
Aug 09, 2011 12.03 12.16 11.47 12.11 6,261,799 +0.28(+2.32%)
Aug 08, 2011 12.20 12.36 11.71 11.84 5,574,548 -0.72(-5.71%)
Aug 05, 2011 12.67 12.67 12.18 12.55 5,161,000 -0.05(-0.36%)
Aug 04, 2011 13.16 13.16 12.58 12.60 5,853,329 -0.65(-4.92%)
Aug 03, 2011 13.12 13.27 12.79 13.25 5,762,110 +0.06(+0.47%)
Aug 02, 2011 13.51 13.68 13.17 13.19 4,010,665 -0.40(-2.92%)
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.