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, 2017 41.82 42.33 41.43 42.26 2,417,326 +0.60(+1.43%)
Oct 30, 2017 41.15 41.76 41.08 41.66 3,102,503 +0.37(+0.90%)
Oct 27, 2017 40.82 41.39 40.65 41.29 2,031,734 +0.78(+1.92%)
Oct 26, 2017 40.67 41.01 40.30 40.51 990,650 -0.05(-0.12%)
Oct 25, 2017 40.51 40.90 39.94 40.56 2,832,511 +0.08(+0.19%)
Oct 24, 2017 40.60 40.65 40.28 40.48 1,289,298 -0.01(-0.02%)
Oct 23, 2017 40.82 41.34 40.43 40.49 1,295,748 -0.34(-0.84%)
Oct 20, 2017 40.84 41.00 40.72 40.84 1,059,927 +0.19(+0.47%)
Oct 19, 2017 40.80 40.80 40.02 40.65 2,008,530 -0.15(-0.37%)
Oct 18, 2017 40.91 41.23 40.72 40.80 1,082,814 -0.18(-0.44%)
Oct 17, 2017 41.00 41.18 40.75 40.98 993,286 +0.11(+0.26%)
Oct 16, 2017 41.17 41.33 40.53 40.87 2,007,394 -0.23(-0.57%)
Oct 13, 2017 41.17 41.68 41.01 41.10 1,545,107 +0.24(+0.58%)
Oct 12, 2017 41.02 41.32 40.76 40.87 1,665,737 -0.37(-0.91%)
Oct 11, 2017 40.54 41.38 40.49 41.24 1,959,409 +1.14(+2.84%)
Oct 10, 2017 39.93 40.50 39.84 40.10 1,688,865 +0.24(+0.61%)
Oct 09, 2017 40.07 40.28 39.67 39.86 1,408,956 -0.17(-0.42%)
Oct 06, 2017 39.62 40.19 39.57 40.03 2,287,048 +0.20(+0.49%)
Oct 05, 2017 40.31 40.44 39.62 39.83 2,169,109 -0.26(-0.65%)
Oct 04, 2017 39.95 40.29 39.57 40.09 3,103,526 +0.20(+0.50%)
Oct 03, 2017 39.45 40.01 39.21 39.89 3,124,904 +0.67(+1.72%)
Oct 02, 2017 38.72 39.54 38.72 39.21 2,732,526 +0.71(+1.85%)
Sep 29, 2017 38.49 38.71 38.18 38.50 2,614,514 -0.02(-0.05%)
Sep 28, 2017 38.24 38.80 38.02 38.52 2,505,355 +0.13(+0.35%)
Sep 27, 2017 38.29 38.93 37.87 38.39 6,395,912 +0.78(+2.07%)
Sep 26, 2017 37.87 37.95 37.00 37.61 2,049,582 +0.05(+0.14%)
Sep 25, 2017 38.42 38.43 37.09 37.55 2,484,374 -1.10(-2.84%)
Sep 22, 2017 37.68 38.77 37.50 38.65 1,974,630 +0.74(+1.94%)
Sep 21, 2017 37.66 37.95 37.13 37.91 1,583,108 +0.26(+0.68%)
Sep 20, 2017 38.24 37.29 37.66 1,616,109 +0.24(+0.64%)
Sep 19, 2017 37.43 37.69 37.22 37.42 1,320,570 -0.11(-0.30%)
Sep 18, 2017 37.51 37.97 37.32 37.53 1,363,488 +0.23(+0.61%)
Sep 15, 2017 37.27 37.42 36.78 37.30 2,225,663 -0.05(-0.12%)
Sep 14, 2017 37.85 37.92 37.20 37.35 2,458,549 -0.68(-1.80%)
Sep 13, 2017 38.51 38.65 37.93 38.03 1,206,525 -0.69(-1.78%)
Sep 12, 2017 38.35 38.73 38.31 38.72 1,322,323 +0.50(+1.32%)
Sep 11, 2017 37.71 38.32 37.24 38.22 1,600,555 +0.69(+1.85%)
Sep 08, 2017 37.98 37.98 37.12 37.52 1,384,646 -0.39(-1.03%)
Sep 07, 2017 37.98 39.14 37.65 37.91 2,424,524 +0.11(+0.29%)
Sep 06, 2017 37.26 37.97 36.96 37.80 2,778,388 +0.74(+1.99%)
Sep 05, 2017 36.88 37.69 36.66 37.06 3,519,246 +0.18(+0.50%)
Sep 01, 2017 37.12 37.52 36.75 36.88 2,234,596 -0.29(-0.78%)
Aug 31, 2017 35.02 37.29 34.98 37.17 3,959,422 +2.38(+6.84%)
Aug 30, 2017 34.38 34.83 34.37 34.79 2,202,019 +0.31(+0.89%)
Aug 29, 2017 33.93 34.59 33.92 34.48 715,335 +0.17(+0.51%)
Aug 28, 2017 34.31 34.44 34.01 34.31 605,544 +0.12(+0.34%)
Aug 25, 2017 34.46 34.59 34.03 34.19 1,078,678 -0.20(-0.59%)
Aug 24, 2017 34.34 34.50 33.90 34.39 671,818 +0.06(+0.18%)
Aug 23, 2017 34.37 34.54 34.01 34.33 719,763 -0.15(-0.45%)
Aug 22, 2017 34.64 34.84 34.44 34.48 1,092,296 -0.02(-0.05%)
Aug 21, 2017 34.29 34.82 34.29 34.50 1,675,326 +0.14(+0.42%)
Aug 18, 2017 33.98 34.48 33.88 34.35 1,248,603 +0.31(+0.91%)
Aug 17, 2017 34.29 34.54 34.01 34.04 1,321,129 -0.40(-1.15%)
Aug 16, 2017 34.13 34.63 33.73 34.44 1,862,756 +0.06(+0.18%)
Aug 15, 2017 34.48 34.73 34.29 34.38 3,498,262 +0.28(+0.83%)
Aug 14, 2017 34.34 34.53 34.00 34.10 3,270,549 +0.23(+0.67%)
Aug 11, 2017 33.24 33.99 32.93 33.87 1,362,441 +0.79(+2.38%)
Aug 10, 2017 34.11 34.20 32.98 33.08 2,597,292 -1.39(-4.03%)
Aug 09, 2017 34.23 34.61 33.46 34.47 1,004,430 -0.14(-0.40%)
Aug 08, 2017 34.53 34.72 34.20 34.61 1,409,857 -0.02(-0.05%)
Aug 07, 2017 35.46 35.69 34.53 34.63 2,059,852 -0.74(-2.10%)
Aug 04, 2017 36.57 35.00 35.37 4,010,674 -1.17(-3.20%)
Aug 03, 2017 35.15 37.56 34.83 36.54 5,792,411 +2.34(+6.85%)
Aug 02, 2017 34.37 34.81 33.76 34.20 3,292,795 +0.05(+0.13%)
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.