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 30, 2014 21.59 21.77 21.59 21.68 4,684,649 +0.04(+0.18%)
May 29, 2014 21.58 21.73 21.39 21.64 4,313,069 +0.26(+1.19%)
May 28, 2014 21.38 21.60 21.10 21.39 5,504,523 +0.29(+1.40%)
May 27, 2014 20.50 21.22 20.50 21.09 3,824,502 +0.64(+3.12%)
May 23, 2014 20.19 20.45 20.45 20.45 3,488,278 +0.10(+0.50%)
May 22, 2014 20.58 20.63 20.26 20.35 1,895,575 -0.22(-1.07%)
May 21, 2014 20.43 20.62 20.32 20.57 2,614,062 +0.23(+1.14%)
May 20, 2014 20.56 20.67 20.29 20.34 2,740,119 -0.29(-1.40%)
May 19, 2014 20.47 20.74 20.19 20.63 3,056,934 +0.06(+0.29%)
May 16, 2014 20.79 20.97 20.44 20.57 2,583,589 -0.11(-0.54%)
May 15, 2014 20.71 20.86 20.44 20.68 2,345,606 -0.25(-1.20%)
May 14, 2014 21.16 21.23 20.89 20.93 2,429,240 -0.22(-1.05%)
May 13, 2014 21.30 21.39 20.93 21.15 3,169,135 -0.15(-0.69%)
May 12, 2014 20.96 21.50 20.92 21.30 2,361,077 +0.45(+2.14%)
May 09, 2014 20.95 20.95 20.55 20.85 2,472,234 +0.11(+0.54%)
May 08, 2014 20.25 21.10 19.99 20.74 5,573,870 +0.45(+2.21%)
May 07, 2014 20.83 20.96 20.15 20.29 5,243,107 -0.44(-2.10%)
May 06, 2014 21.33 21.44 20.69 20.73 3,265,333 -0.69(-3.23%)
May 05, 2014 21.18 21.43 21.06 21.42 2,309,483 +0.12(+0.55%)
May 02, 2014 21.32 21.46 20.92 21.30 3,649,041 -0.01(-0.05%)
May 01, 2014 21.62 21.94 21.14 21.31 6,431,146 -0.39(-1.80%)
Apr 30, 2014 20.63 21.83 20.63 21.70 10,420,196 -0.15(-0.69%)
Apr 29, 2014 21.11 21.94 21.05 21.85 5,543,498 +0.81(+3.83%)
Apr 28, 2014 21.66 21.67 20.57 21.05 5,651,646 -0.47(-2.19%)
Apr 25, 2014 22.50 22.59 21.52 21.52 3,732,714 -1.08(-4.80%)
Apr 24, 2014 22.90 23.09 22.21 22.60 2,000,522 -0.17(-0.75%)
Apr 23, 2014 22.69 22.87 22.53 22.77 1,532,408 +0.03(+0.13%)
Apr 22, 2014 22.64 23.00 22.57 22.74 2,005,961 +0.10(+0.46%)
Apr 21, 2014 22.61 22.75 22.30 22.64 2,496,128 +0.15(+0.68%)
Apr 17, 2014 22.44 22.49 22.49 22.49 1,971,662 +0.01(+0.06%)
Apr 16, 2014 22.29 22.63 22.19 22.47 2,399,518 +0.30(+1.36%)
Apr 15, 2014 22.11 22.22 21.34 22.17 5,407,543 +0.19(+0.86%)
Apr 14, 2014 22.69 22.70 21.68 21.98 5,402,312 -0.55(-2.46%)
Apr 11, 2014 22.28 22.82 21.95 22.53 25,287,541 +0.15(+0.66%)
Apr 10, 2014 23.10 23.18 22.31 22.39 2,886,112 -0.72(-3.13%)
Apr 09, 2014 22.88 23.17 22.70 23.11 2,694,638 +0.40(+1.77%)
Apr 08, 2014 22.92 23.04 22.42 22.71 4,682,472 -0.22(-0.97%)
Apr 07, 2014 22.90 23.09 22.39 22.93 4,791,805 +0.01(+0.06%)
Apr 04, 2014 23.57 23.57 22.69 22.92 6,677,360 -0.52(-2.23%)
Apr 03, 2014 23.58 23.99 23.37 23.44 4,408,827 -0.27(-1.12%)
Apr 02, 2014 23.84 23.99 23.64 23.71 2,191,015 -0.06(-0.26%)
Apr 01, 2014 23.50 23.90 23.25 23.77 3,263,993 +0.39(+1.68%)
Mar 31, 2014 23.63 23.74 23.26 23.38 2,657,019 -0.05(-0.22%)
Mar 28, 2014 23.41 23.84 23.12 23.43 3,105,756 -0.23(-0.98%)
Mar 27, 2014 23.55 24.14 23.33 23.66 4,674,214 +0.09(+0.39%)
Mar 26, 2014 23.45 23.67 23.22 23.57 3,264,243 +0.22(+0.94%)
Mar 25, 2014 23.79 24.02 23.29 23.35 4,514,642 -0.18(-0.77%)
Mar 24, 2014 24.03 24.15 23.36 23.53 4,105,892 -0.29(-1.24%)
Mar 21, 2014 24.00 24.22 23.72 23.82 5,448,339 -0.17(-0.72%)
Mar 20, 2014 24.39 24.69 23.99 24.00 2,604,490 -0.45(-1.85%)
Mar 19, 2014 24.94 25.11 24.26 24.45 4,047,860 -0.44(-1.76%)
Mar 18, 2014 24.48 24.99 24.40 24.89 1,459,717 +0.50(+2.05%)
Mar 17, 2014 24.38 24.72 24.24 24.39 2,772,289 +0.01(+0.04%)
Mar 14, 2014 23.94 24.50 23.73 24.38 3,106,504 +0.41(+1.71%)
Mar 13, 2014 25.00 25.09 23.93 23.97 6,666,182 -1.00(-3.99%)
Mar 12, 2014 24.80 25.14 24.49 24.96 7,320,550 +0.18(+0.74%)
Mar 11, 2014 25.12 25.28 24.74 24.78 3,311,995 -0.26(-1.05%)
Mar 10, 2014 25.53 25.76 24.66 25.04 4,661,689 -0.17(-0.68%)
Mar 07, 2014 25.47 25.52 25.01 25.21 2,705,633 -0.13(-0.52%)
Mar 06, 2014 26.20 26.28 25.19 25.34 5,848,825 -0.81(-3.08%)
Mar 05, 2014 25.67 26.40 25.67 26.15 4,576,217 +0.49(+1.93%)
Mar 04, 2014 25.49 25.92 25.44 25.65 3,422,257 +0.25(+0.99%)
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.