Iac Holdings Inc (NQ: IAC )

234.76 USD -6.64 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.32 13.64 13.29 13.51 4,727,017 +0.10(+0.78%)
Jan 30, 2013 13.40 13.52 13.22 13.40 4,060,598 +0.09(+0.69%)
Jan 29, 2013 13.37 13.40 13.10 13.31 3,297,086 -0.01(-0.07%)
Jan 28, 2013 13.25 13.52 13.20 13.32 4,299,121 +0.12(+0.94%)
Jan 25, 2013 13.01 13.35 12.91 13.20 6,033,256 +0.28(+2.21%)
Jan 24, 2013 13.24 13.34 12.51 12.91 15,478,817 -0.28(-2.16%)
Jan 23, 2013 13.54 13.54 12.95 13.20 9,887,135 -0.31(-2.33%)
Jan 22, 2013 13.63 13.80 13.39 13.51 3,815,459 -0.15(-1.08%)
Jan 18, 2013 13.72 13.73 13.58 13.66 2,120,331 -0.04(-0.29%)
Jan 17, 2013 13.97 13.97 13.66 13.70 4,755,209 -0.18(-1.30%)
Jan 16, 2013 14.00 14.07 13.77 13.88 5,287,851 -0.11(-0.80%)
Jan 15, 2013 14.18 14.20 13.85 13.99 5,896,507 -0.25(-1.73%)
Jan 14, 2013 14.23 14.24 14.03 14.23 2,623,566 +0.03(+0.18%)
Jan 11, 2013 14.18 14.32 14.03 14.21 4,276,879 +0.07(+0.51%)
Jan 10, 2013 14.94 14.97 14.01 14.14 7,750,963 -0.76(-5.08%)
Jan 09, 2013 14.95 15.10 14.79 14.89 2,616,557 +0.01(+0.05%)
Jan 08, 2013 15.15 15.34 14.84 14.89 3,270,601 -0.19(-1.24%)
Jan 07, 2013 15.21 15.35 14.84 15.07 4,889,765 -0.30(-1.94%)
Jan 04, 2013 15.31 15.39 15.22 15.37 1,600,693 +0.15(+0.97%)
Jan 03, 2013 15.34 15.39 15.16 15.22 3,140,962 -0.17(-1.09%)
Jan 02, 2013 15.46 15.52 15.25 15.39 4,918,088 -0.05(-0.34%)
Dec 31, 2012 15.06 15.73 14.96 15.44 4,300,902 +0.30(+2.01%)
Dec 28, 2012 15.13 15.38 15.07 15.14 1,802,678 -0.06(-0.37%)
Dec 27, 2012 15.06 15.29 15.00 15.19 2,160,185 +0.16(+1.09%)
Dec 26, 2012 15.21 15.25 15.01 15.03 1,888,847 -0.20(-1.31%)
Dec 24, 2012 15.17 15.29 15.02 15.23 910,473 +0.02(+0.13%)
Dec 21, 2012 14.89 15.35 14.89 15.21 4,105,095 -0.03(-0.19%)
Dec 20, 2012 15.49 15.49 15.19 15.24 4,483,195 -0.24(-1.57%)
Dec 19, 2012 15.23 15.71 15.18 15.48 4,428,058 +0.19(+1.24%)
Dec 18, 2012 15.11 15.38 15.02 15.29 4,199,537 +0.24(+1.57%)
Dec 17, 2012 14.81 15.09 14.74 15.06 3,324,382 +0.27(+1.84%)
Dec 14, 2012 14.75 14.96 14.70 14.78 1,891,333 -0.00(-0.02%)
Dec 13, 2012 14.91 14.91 14.69 14.79 2,920,390 -0.03(-0.22%)
Dec 12, 2012 14.76 14.94 14.69 14.82 4,197,979 +0.20(+1.39%)
Dec 11, 2012 14.34 14.67 14.28 14.62 3,828,628 +0.38(+2.67%)
Dec 10, 2012 14.61 14.69 14.22 14.24 5,649,112 -0.47(-3.18%)
Dec 07, 2012 14.76 14.83 14.52 14.71 2,685,809 -0.02(-0.13%)
Dec 06, 2012 14.40 14.79 14.36 14.72 4,424,164 +0.37(+2.55%)
Dec 05, 2012 14.19 14.44 14.19 14.36 4,930,799 +0.11(+0.81%)
Dec 04, 2012 14.72 14.72 13.82 14.24 11,479,549 -1.20(-7.74%)
Nov 30, 2012 15.03 15.48 15.03 15.44 8,351,193 +0.41(+2.75%)
Nov 29, 2012 14.80 15.12 14.75 15.03 12,052,134 +0.57(+3.94%)
Nov 28, 2012 14.12 14.47 13.83 14.46 4,887,566 +0.28(+1.96%)
Nov 27, 2012 13.97 14.21 13.89 14.18 3,526,359 +0.13(+0.93%)
Nov 26, 2012 14.01 14.05 13.89 14.05 1,500,607 +0.02(+0.12%)
Nov 23, 2012 13.90 14.07 13.83 14.03 1,104,335 +0.15(+1.06%)
Nov 21, 2012 13.98 13.99 13.76 13.88 3,665,111 +0.01(+0.07%)
Nov 20, 2012 14.11 14.11 13.72 13.87 3,108,776 -0.26(-1.81%)
Nov 19, 2012 14.19 14.40 14.04 14.13 2,176,054 +0.12(+0.86%)
Nov 16, 2012 13.92 14.11 13.78 14.01 2,535,494 +0.19(+1.38%)
Nov 15, 2012 14.02 14.10 13.70 13.82 3,275,280 -0.26(-1.86%)
Nov 14, 2012 14.35 14.42 14.06 14.08 3,159,671 -0.22(-1.51%)
Nov 13, 2012 14.22 14.54 14.17 14.30 2,449,118 -0.13(-0.93%)
Nov 12, 2012 14.43 14.60 14.31 14.43 2,481,790 -0.01(-0.05%)
Nov 09, 2012 14.03 14.76 14.03 14.44 4,862,853 +0.36(+2.58%)
Nov 08, 2012 14.46 14.57 14.02 14.07 4,440,488 -0.41(-2.85%)
Nov 07, 2012 15.08 15.12 14.31 14.49 9,007,663 -0.79(-5.15%)
Nov 06, 2012 14.85 15.39 14.73 15.27 4,070,441 +0.26(+1.70%)
Nov 05, 2012 15.39 15.60 14.87 15.02 7,089,231 -0.44(-2.86%)
Nov 02, 2012 16.02 16.02 15.45 15.46 2,919,291 -0.52(-3.26%)
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.