Iac Interactivecorp (NQ: IAC )

153.59 USD +0.73 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.21 16.31 15.87 15.87 4,513,295 -0.32(-1.96%)
May 30, 2013 16.26 16.62 16.16 16.19 0 -0.01(-0.08%)
May 29, 2013 16.58 16.60 16.11 16.20 3,725,379 -0.39(-2.35%)
May 28, 2013 16.66 16.78 16.52 16.59 1,744,533 -0.02(-0.10%)
May 24, 2013 16.69 16.75 16.54 16.61 0 -0.21(-1.27%)
May 23, 2013 16.39 16.83 16.33 16.82 0 +0.30(+1.80%)
May 22, 2013 16.71 16.88 16.41 16.53 0 -0.28(-1.66%)
May 21, 2013 16.76 16.94 16.65 16.80 0 +0.14(+0.86%)
May 20, 2013 16.78 16.79 16.58 16.66 0 -0.12(-0.72%)
May 17, 2013 16.68 16.86 16.66 16.78 0 +0.10(+0.59%)
May 16, 2013 16.98 17.12 16.58 16.68 4,573,172 -0.13(-0.80%)
May 15, 2013 16.40 16.97 16.37 16.82 0 +0.85(+5.31%)
May 13, 2013 15.94 16.09 15.90 15.97 0 -0.04(-0.23%)
May 10, 2013 15.94 16.13 15.90 16.01 0 +0.03(+0.21%)
May 09, 2013 16.04 16.15 15.84 15.97 0 -0.14(-0.85%)
May 08, 2013 16.04 16.18 15.94 16.11 0 +0.00(+0.00%)
May 07, 2013 16.13 16.24 16.03 16.11 0 -0.02(-0.12%)
May 06, 2013 15.88 16.19 15.85 16.13 0 +0.34(+2.16%)
May 03, 2013 15.57 15.88 15.41 15.79 0 +0.38(+2.46%)
May 02, 2013 15.65 15.74 15.41 15.41 0 -0.17(-1.07%)
May 01, 2013 14.97 16.45 14.95 15.58 0 +0.16(+1.06%)
Apr 30, 2013 15.01 15.44 14.90 15.41 4,718,940 +0.45(+2.98%)
Apr 29, 2013 15.19 15.25 14.93 14.97 3,467,389 -0.13(-0.85%)
Apr 26, 2013 15.27 15.27 15.06 15.09 2,765,314 -0.22(-1.41%)
Apr 25, 2013 14.98 15.32 14.93 15.31 0 +0.37(+2.50%)
Apr 24, 2013 14.60 14.94 14.60 14.94 0 +0.28(+1.88%)
Apr 23, 2013 14.58 14.68 14.47 14.66 1,509,140 +0.17(+1.20%)
Apr 22, 2013 14.39 14.53 14.19 14.49 1,832,338 +0.12(+0.87%)
Apr 19, 2013 14.32 14.42 14.24 14.36 2,151,921 +0.06(+0.39%)
Apr 18, 2013 14.46 14.53 14.18 14.31 3,002,393 -0.18(-1.24%)
Apr 17, 2013 14.57 14.67 14.36 14.49 2,330,162 -0.22(-1.47%)
Apr 16, 2013 14.57 14.71 14.46 14.71 2,216,904 +0.26(+1.79%)
Apr 15, 2013 14.47 14.53 14.39 14.45 2,273,235 -0.06(-0.41%)
Apr 12, 2013 14.51 14.61 14.39 14.51 6,360,745 -0.02(-0.11%)
Apr 11, 2013 14.98 15.01 14.51 14.52 7,834,817 -0.50(-3.33%)
Apr 10, 2013 14.59 15.09 14.55 15.02 4,159,294 +0.45(+3.10%)
Apr 09, 2013 14.51 14.66 14.44 14.57 2,341,205 +0.07(+0.45%)
Apr 08, 2013 14.54 14.59 14.38 14.51 1,788,022 -0.05(-0.32%)
Apr 05, 2013 14.37 14.65 14.35 14.55 1,684,128 -0.04(-0.29%)
Apr 04, 2013 14.60 14.61 14.50 14.59 2,747,088 -0.05(-0.34%)
Apr 03, 2013 14.70 14.86 14.52 14.64 3,923,385 -0.12(-0.84%)
Apr 02, 2013 14.69 14.93 14.57 14.77 3,219,184 +0.39(+2.72%)
Apr 01, 2013 14.57 14.70 14.35 14.38 3,607,739 -0.25(-1.73%)
Mar 28, 2013 14.39 14.67 14.36 14.63 2,479,362 +0.26(+1.78%)
Mar 27, 2013 14.37 14.50 14.36 14.37 3,159,543 -0.14(-0.95%)
Mar 26, 2013 14.61 14.63 14.43 14.51 2,219,686 +0.02(+0.16%)
Mar 25, 2013 14.50 14.51 14.38 14.49 2,109,043 +0.05(+0.36%)
Mar 22, 2013 14.35 14.57 14.32 14.44 2,278,778 +0.13(+0.89%)
Mar 21, 2013 14.29 14.43 14.29 14.31 2,506,759 -0.12(-0.86%)
Mar 20, 2013 14.14 14.49 14.13 14.43 2,845,582 +0.36(+2.54%)
Mar 19, 2013 14.12 14.22 13.92 14.08 1,673,127 -0.03(-0.23%)
Mar 18, 2013 13.98 14.20 13.92 14.11 1,654,480 -0.03(-0.23%)
Mar 15, 2013 14.21 14.39 14.11 14.14 3,812,378 -0.11(-0.76%)
Mar 14, 2013 14.24 14.30 14.14 14.25 3,023,905 +0.04(+0.25%)
Mar 13, 2013 14.24 14.29 14.12 14.21 2,094,625 -0.02(-0.16%)
Mar 12, 2013 14.22 14.31 14.12 14.24 2,495,179 -0.04(-0.28%)
Mar 11, 2013 14.14 14.29 14.07 14.28 4,885,703 +0.01(+0.07%)
Mar 08, 2013 14.00 14.28 14.00 14.27 4,291,270 +0.27(+1.92%)
Mar 07, 2013 13.88 14.01 13.78 14.00 7,465,533 +0.15(+1.06%)
Mar 06, 2013 13.97 14.03 13.81 13.85 4,375,560 -0.10(-0.73%)
Mar 05, 2013 13.51 14.00 13.35 13.95 6,612,337 +0.53(+3.95%)
Mar 04, 2013 13.46 13.59 13.27 13.42 3,804,367 -0.08(-0.61%)
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.