Iac Interactivecorp (NQ: IAC )

133.71 USD +3.91 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.98 22.18 21.97 22.08 2,441,474 +0.06(+0.28%)
Feb 26, 2015 21.60 22.13 21.60 22.01 5,383,026 +0.02(+0.09%)
Feb 25, 2015 22.10 22.25 21.83 21.99 3,246,634 -0.09(-0.43%)
Feb 24, 2015 22.04 22.14 21.94 22.09 2,503,861 +0.08(+0.36%)
Feb 23, 2015 21.99 22.10 21.85 22.01 4,375,148 +0.05(+0.23%)
Feb 20, 2015 21.71 21.99 21.58 21.96 3,211,824 +0.26(+1.18%)
Feb 19, 2015 21.56 21.71 21.53 21.70 2,111,700 +0.06(+0.27%)
Feb 18, 2015 21.47 21.76 21.39 21.64 3,247,168 +0.20(+0.95%)
Feb 17, 2015 21.12 21.53 21.08 21.44 4,240,668 +0.29(+1.36%)
Feb 13, 2015 20.88 21.15 21.15 21.15 3,369,783 +0.31(+1.51%)
Feb 12, 2015 20.33 20.88 20.26 20.84 3,883,725 +0.64(+3.18%)
Feb 11, 2015 19.71 20.26 19.64 20.20 4,644,633 +0.47(+2.37%)
Feb 10, 2015 19.56 19.76 19.51 19.73 4,792,220 +0.09(+0.44%)
Feb 09, 2015 19.62 19.74 19.52 19.64 6,000,199 -0.01(-0.06%)
Feb 06, 2015 19.73 19.79 19.44 19.65 9,001,142 +0.01(+0.03%)
Feb 05, 2015 19.70 19.70 19.46 19.65 9,895,747 +0.00(+0.00%)
Feb 04, 2015 20.19 20.20 19.35 19.65 16,537,684 -1.33(-6.34%)
Feb 03, 2015 20.70 21.05 20.62 20.98 4,439,251 +0.48(+2.33%)
Feb 02, 2015 20.08 20.53 19.96 20.50 3,378,588 +0.54(+2.71%)
Jan 30, 2015 19.80 20.12 19.72 19.96 3,249,853 +0.08(+0.40%)
Jan 29, 2015 20.25 20.37 19.72 19.88 2,335,809 -0.31(-1.52%)
Jan 28, 2015 20.86 20.93 20.15 20.19 1,742,056 -0.46(-2.24%)
Jan 27, 2015 20.82 20.89 20.49 20.65 1,513,308 -0.38(-1.79%)
Jan 26, 2015 20.79 21.15 20.76 21.02 1,831,068 +0.26(+1.26%)
Jan 23, 2015 20.39 20.80 20.31 20.76 1,705,026 +0.37(+1.81%)
Jan 22, 2015 20.42 20.59 20.15 20.39 4,319,159 +0.15(+0.74%)
Jan 21, 2015 20.36 20.51 20.18 20.24 1,640,685 -0.16(-0.76%)
Jan 20, 2015 20.20 20.58 20.08 20.40 3,043,543 +0.23(+1.13%)
Jan 16, 2015 19.85 20.23 19.84 20.17 2,721,587 +0.25(+1.25%)
Jan 15, 2015 20.28 20.30 19.91 19.92 2,972,986 -0.19(-0.93%)
Jan 14, 2015 20.13 20.19 19.71 20.11 3,058,700 -0.22(-1.10%)
Jan 13, 2015 19.87 20.62 19.80 20.33 4,000,361 +0.53(+2.68%)
Jan 12, 2015 20.13 20.14 19.68 19.80 2,498,260 -0.34(-1.69%)
Jan 09, 2015 20.21 20.29 19.99 20.14 1,267,196 -0.01(-0.03%)
Jan 08, 2015 19.81 20.22 19.72 20.15 2,352,871 +0.48(+2.45%)
Jan 07, 2015 19.75 19.79 19.61 19.67 1,656,804 -0.04(-0.18%)
Jan 06, 2015 19.64 19.89 19.38 19.70 3,073,765 +0.07(+0.37%)
Jan 05, 2015 19.63 19.75 19.50 19.63 1,372,427 -0.11(-0.58%)
Jan 02, 2015 20.02 20.27 19.53 19.74 1,927,183 -0.16(-0.81%)
Dec 31, 2014 20.21 19.91 19.91 19.91 1,484,549 -0.24(-1.19%)
Dec 30, 2014 20.18 20.38 20.14 20.14 1,591,912 -0.13(-0.63%)
Dec 29, 2014 20.37 20.46 20.26 20.27 2,689,721 -0.15(-0.74%)
Dec 26, 2014 20.36 20.54 20.36 20.42 751,632 +0.18(+0.89%)
Dec 24, 2014 20.13 20.24 20.24 20.24 1,495,849 +0.21(+1.03%)
Dec 23, 2014 20.14 20.30 20.02 20.04 4,219,439 -0.06(-0.29%)
Dec 22, 2014 20.06 20.21 20.05 20.09 2,827,726 -0.04(-0.20%)
Dec 19, 2014 20.15 20.19 20.04 20.13 2,952,393 +0.02(+0.11%)
Dec 18, 2014 20.07 20.28 19.96 20.11 2,585,549 +0.24(+1.19%)
Dec 17, 2014 19.67 19.96 19.62 19.87 2,251,805 +0.20(+1.04%)
Dec 16, 2014 19.97 20.12 19.62 19.67 2,522,817 -0.39(-1.95%)
Dec 15, 2014 20.54 20.84 20.04 20.06 1,650,983 -0.32(-1.55%)
Dec 12, 2014 20.42 20.60 20.31 20.38 1,590,596 -0.21(-1.02%)
Dec 11, 2014 20.70 20.99 20.53 20.59 1,275,875 +0.01(+0.05%)
Dec 10, 2014 21.09 21.16 20.52 20.58 1,956,810 -0.59(-2.77%)
Dec 09, 2014 20.77 21.18 20.65 21.16 1,463,867 +0.11(+0.54%)
Dec 08, 2014 21.54 21.61 20.79 21.05 2,316,709 -0.55(-2.56%)
Dec 05, 2014 21.42 21.72 21.42 21.60 1,731,425 +0.17(+0.81%)
Dec 04, 2014 21.31 21.55 21.26 21.43 1,415,770 +0.16(+0.74%)
Dec 03, 2014 21.11 21.31 21.06 21.27 2,043,745 +0.12(+0.59%)
Dec 02, 2014 21.11 21.17 20.98 21.15 2,734,026 +0.09(+0.44%)
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.