Iac Holdings Inc (NQ: IAC )

219.16 USD -18.18 (-7.66%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.06 17.26 16.88 16.97 2,601,659 -0.02(-0.10%)
Aug 30, 2012 17.03 17.11 16.93 16.99 1,048,682 -0.11(-0.65%)
Aug 29, 2012 17.11 17.14 16.90 17.10 1,792,704 +0.10(+0.60%)
Aug 27, 2012 17.04 17.19 16.92 17.00 2,368,230 +0.14(+0.82%)
Aug 24, 2012 16.81 17.03 16.70 16.86 2,385,195 +0.07(+0.39%)
Aug 23, 2012 16.93 16.97 16.65 16.80 1,910,744 -0.13(-0.75%)
Aug 22, 2012 16.95 17.06 16.63 16.93 2,133,118 -0.07(-0.40%)
Aug 21, 2012 17.14 17.19 16.95 16.99 1,681,059 -0.13(-0.78%)
Aug 20, 2012 17.09 17.19 16.99 17.13 1,102,240 -0.01(-0.04%)
Aug 17, 2012 17.19 17.27 17.09 17.13 1,260,150 -0.05(-0.30%)
Aug 16, 2012 17.31 17.34 17.13 17.19 2,170,089 +0.01(+0.04%)
Aug 15, 2012 16.93 17.29 16.91 17.18 2,743,594 +0.25(+1.45%)
Aug 14, 2012 17.08 17.26 16.90 16.94 2,437,293 -0.06(-0.35%)
Aug 13, 2012 16.97 17.15 16.79 16.99 1,880,845 -0.14(-0.84%)
Aug 10, 2012 16.84 17.15 16.79 17.14 2,335,344 +0.28(+1.69%)
Aug 09, 2012 16.98 17.06 16.84 16.85 2,159,660 -0.12(-0.69%)
Aug 08, 2012 17.26 17.27 16.94 16.97 2,907,053 -0.26(-1.48%)
Aug 07, 2012 17.58 17.60 17.21 17.23 2,869,077 -0.21(-1.20%)
Aug 06, 2012 17.41 17.59 17.17 17.44 3,536,419 +0.05(+0.28%)
Aug 03, 2012 17.22 17.46 17.12 17.39 1,720,877 +0.46(+2.71%)
Aug 02, 2012 17.13 17.35 16.88 16.93 2,661,561 -0.25(-1.47%)
Aug 01, 2012 17.32 17.42 17.17 17.18 1,851,734 -0.05(-0.27%)
Jul 31, 2012 17.57 17.65 17.18 17.23 2,206,646 -0.21(-1.20%)
Jul 30, 2012 17.71 17.71 17.33 17.44 2,940,577 -0.20(-1.12%)
Jul 27, 2012 17.38 17.75 17.11 17.63 5,037,679 +0.24(+1.38%)
Jul 26, 2012 16.99 17.49 16.82 17.39 4,124,405 +0.64(+3.79%)
Jul 25, 2012 16.37 17.20 16.11 16.76 10,175,998 +0.94(+5.96%)
Jul 24, 2012 15.88 15.88 15.49 15.82 4,697,943 +0.05(+0.31%)
Jul 23, 2012 15.64 15.81 15.46 15.77 2,576,189 -0.13(-0.84%)
Jul 20, 2012 15.90 15.93 15.76 15.90 1,813,498 +0.02(+0.12%)
Jul 19, 2012 16.15 16.22 15.84 15.88 3,774,866 -0.13(-0.82%)
Jul 18, 2012 15.71 16.04 15.62 16.01 2,535,549 +0.32(+2.02%)
Jul 17, 2012 15.62 15.78 15.61 15.69 2,709,545 +0.08(+0.50%)
Jul 16, 2012 15.29 15.66 15.22 15.62 7,229,685 +0.37(+2.45%)
Jul 13, 2012 14.90 15.28 14.90 15.24 3,063,394 +0.27(+1.77%)
Jul 12, 2012 15.28 15.36 14.93 14.98 3,979,029 -0.45(-2.89%)
Jul 11, 2012 15.46 15.59 15.33 15.42 2,431,704 -0.12(-0.76%)
Jul 10, 2012 15.50 15.70 15.43 15.54 3,985,524 +0.05(+0.30%)
Jul 09, 2012 15.25 15.53 15.20 15.49 3,695,205 +0.24(+1.59%)
Jul 06, 2012 15.34 15.46 15.19 15.25 3,163,470 -0.18(-1.15%)
Jul 05, 2012 15.28 15.55 15.26 15.43 3,335,710 +0.16(+1.07%)
Jul 03, 2012 14.90 15.27 14.79 15.27 1,595,705 +0.38(+2.57%)
Jul 02, 2012 15.02 15.14 14.83 14.88 3,183,358 -0.05(-0.33%)
Jun 29, 2012 14.87 14.95 14.77 14.93 2,314,241 +0.41(+2.84%)
Jun 28, 2012 14.86 14.94 14.41 14.52 2,755,037 -0.42(-2.81%)
Jun 27, 2012 14.94 15.15 14.89 14.94 2,567,830 +0.07(+0.44%)
Jun 26, 2012 14.51 14.96 14.50 14.87 2,136,236 +0.34(+2.32%)
Jun 25, 2012 14.72 14.86 14.52 14.54 1,963,688 -0.36(-2.44%)
Jun 22, 2012 14.82 15.00 14.80 14.90 4,315,546 +0.19(+1.27%)
Jun 21, 2012 14.93 15.05 14.68 14.71 2,434,648 -0.09(-0.58%)
Jun 20, 2012 14.94 14.95 14.71 14.80 1,597,938 -0.17(-1.16%)
Jun 19, 2012 15.14 15.22 14.91 14.97 2,380,269 -0.15(-1.02%)
Jun 18, 2012 14.91 15.25 14.82 15.12 1,873,842 +0.11(+0.74%)
Jun 15, 2012 14.90 15.11 14.82 15.01 2,704,420 +0.15(+1.01%)
Jun 14, 2012 14.76 14.92 14.66 14.86 2,477,688 +0.13(+0.89%)
Jun 13, 2012 14.84 14.97 14.64 14.73 2,980,746 -0.12(-0.84%)
Jun 12, 2012 14.73 14.87 14.59 14.86 1,918,898 +0.23(+1.54%)
Jun 11, 2012 14.92 15.00 14.63 14.63 1,742,868 -0.19(-1.28%)
Jun 08, 2012 14.72 14.84 14.63 14.82 1,354,183 -0.04(-0.29%)
Jun 07, 2012 15.15 15.22 14.83 14.86 1,229,506 -0.10(-0.68%)
Jun 06, 2012 14.69 15.13 14.65 14.96 2,552,582 +0.42(+2.90%)
Jun 05, 2012 14.35 14.56 14.31 14.54 1,521,371 +0.13(+0.93%)
Jun 04, 2012 14.48 14.59 14.26 14.41 2,076,442 -0.02(-0.16%)
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.