Iac Holdings Inc (NQ: IAC )

232.81 USD -7.23 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.944 4.987 4.787 4.813 5,053,585 -0.09(-1.74%)
Jan 29, 2009 4.944 5.029 4.876 4.898 4,222,408 -0.05(-0.93%)
Jan 28, 2009 4.971 4.974 4.862 4.944 7,636,133 +0.03(+0.53%)
Jan 27, 2009 4.856 4.931 4.843 4.918 6,488,928 +0.04(+0.87%)
Jan 26, 2009 4.908 4.951 4.823 4.876 5,953,757 -0.04(-0.73%)
Jan 23, 2009 4.820 4.944 4.820 4.912 7,076,185 +0.03(+0.67%)
Jan 22, 2009 4.849 4.951 4.817 4.879 4,657,233 -0.03(-0.67%)
Jan 21, 2009 4.856 4.921 4.790 4.912 6,006,744 +0.08(+1.56%)
Jan 20, 2009 4.948 5.043 4.830 4.836 6,890,425 -0.12(-2.44%)
Jan 16, 2009 4.980 5.072 4.892 4.957 8,745,040 +0.02(+0.33%)
Jan 15, 2009 4.768 4.984 4.764 4.941 8,266,405 +0.08(+1.62%)
Jan 14, 2009 4.800 4.892 4.761 4.862 4,670,335 +0.03(+0.54%)
Jan 13, 2009 4.800 4.905 4.764 4.836 5,151,646 -0.03(-0.61%)
Jan 12, 2009 4.898 4.961 4.800 4.866 5,483,179 -0.04(-0.80%)
Jan 09, 2009 5.029 5.134 4.879 4.905 6,774,798 -0.22(-4.34%)
Jan 08, 2009 5.128 5.128 5.020 5.128 4,974,312 -0.01(-0.19%)
Jan 07, 2009 5.308 5.350 5.105 5.138 6,367,443 -0.22(-4.04%)
Jan 06, 2009 5.314 5.409 5.282 5.354 6,431,397 +0.08(+1.49%)
Jan 05, 2009 5.232 5.341 5.187 5.275 4,733,281 +0.01(+0.12%)
Jan 02, 2009 5.157 5.282 5.065 5.269 3,019,498 +0.12(+2.29%)
Dec 31, 2008 5.138 5.200 5.079 5.151 3,787,909 -0.01(-0.25%)
Dec 30, 2008 4.928 5.167 4.915 5.164 3,987,000 +0.17(+3.34%)
Dec 29, 2008 5.065 5.065 4.935 4.997 1,984,574 -0.06(-1.23%)
Dec 26, 2008 5.164 5.200 5.020 5.059 3,163,528 -0.11(-2.09%)
Dec 24, 2008 5.226 5.226 5.131 5.167 1,046,459 -0.04(-0.82%)
Dec 23, 2008 5.262 5.305 5.160 5.210 1,880,393 -0.07(-1.24%)
Dec 22, 2008 5.327 5.327 5.164 5.275 6,292,470 -0.08(-1.47%)
Dec 19, 2008 5.337 5.431 5.098 5.354 5,802,810 +0.06(+1.11%)
Dec 18, 2008 5.285 5.406 5.236 5.295 7,865,433 -0.04(-0.68%)
Dec 17, 2008 5.475 5.481 5.324 5.331 5,354,138 -0.14(-2.63%)
Dec 16, 2008 5.377 5.504 5.360 5.475 6,260,015 +0.12(+2.33%)
Dec 15, 2008 5.406 5.429 5.305 5.350 4,707,695 -0.06(-1.15%)
Dec 12, 2008 5.259 5.432 5.239 5.413 5,405,598 +0.11(+2.10%)
Dec 11, 2008 5.409 5.468 5.252 5.301 6,090,399 -0.16(-3.00%)
Dec 10, 2008 5.566 5.609 5.432 5.465 4,797,760 -0.09(-1.53%)
Dec 09, 2008 5.085 5.648 5.079 5.550 18,314,862 +0.51(+10.14%)
Dec 08, 2008 5.023 5.092 4.905 5.039 5,854,963 +0.08(+1.52%)
Dec 05, 2008 4.627 4.971 4.558 4.964 6,472,122 +0.33(+7.14%)
Dec 04, 2008 4.702 4.836 4.538 4.633 5,460,723 -0.26(-5.29%)
Dec 03, 2008 4.731 4.892 4.640 4.892 6,968,568 +0.18(+3.82%)
Dec 02, 2008 4.633 4.715 4.571 4.712 4,671,630 +0.14(+3.08%)
Dec 01, 2008 4.745 4.807 4.571 4.571 4,209,990 -0.27(-5.61%)
Nov 28, 2008 4.872 4.879 4.797 4.843 1,507,918 -0.07(-1.47%)
Nov 26, 2008 4.810 4.987 4.800 4.915 6,775,302 +0.00(+0.00%)
Nov 25, 2008 4.902 4.944 4.768 4.915 5,175,164 +0.00(+0.00%)
Nov 24, 2008 4.902 4.931 4.718 4.915 7,337,509 +0.03(+0.54%)
Nov 21, 2008 4.666 4.915 4.440 4.889 10,185,868 +0.23(+4.85%)
Nov 20, 2008 4.738 4.912 4.587 4.663 8,519,172 -0.08(-1.73%)
Nov 19, 2008 5.026 5.105 4.725 4.745 7,884,490 -0.29(-5.85%)
Nov 18, 2008 5.049 5.134 4.764 5.039 8,406,761 -0.01(-0.13%)
Nov 17, 2008 5.046 5.167 4.977 5.046 5,738,432 -0.17(-3.20%)
Nov 14, 2008 5.160 5.390 5.124 5.213 5,962,400 -0.15(-2.75%)
Nov 13, 2008 5.128 5.363 5.000 5.360 9,809,786 +0.22(+4.33%)
Nov 12, 2008 5.174 5.272 5.111 5.138 5,088,681 -0.09(-1.69%)
Nov 11, 2008 5.174 5.282 5.128 5.226 4,320,967 +0.00(+0.00%)
Nov 10, 2008 5.566 5.583 5.157 5.226 4,239,672 -0.22(-4.09%)
Nov 07, 2008 5.537 5.642 5.380 5.449 5,258,942 -0.08(-1.48%)
Nov 06, 2008 5.514 5.701 5.501 5.530 6,806,407 -0.08(-1.46%)
Nov 05, 2008 5.648 5.917 5.593 5.612 11,182,150 +0.18(+3.25%)
Nov 04, 2008 5.530 5.530 5.337 5.435 8,463,192 +0.01(+0.18%)
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.