Iac Interactivecorp (NQ: IAC )

133.04 USD -5.71 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 5.429 5.553 5.363 5.426 4,576,354 -0.06(-1.13%)
Oct 31, 2008 5.383 5.625 5.357 5.488 7,342,231 +0.06(+1.09%)
Oct 30, 2008 5.593 5.675 5.377 5.429 6,744,456 -0.11(-2.01%)
Oct 29, 2008 5.498 5.688 5.292 5.540 9,097,694 +0.02(+0.42%)
Oct 28, 2008 5.295 5.517 5.147 5.517 7,297,658 +0.37(+7.26%)
Oct 27, 2008 5.121 5.357 5.121 5.144 4,641,878 -0.10(-1.94%)
Oct 24, 2008 5.052 5.305 4.938 5.246 6,679,458 -0.01(-0.12%)
Oct 23, 2008 5.298 5.301 5.043 5.252 7,738,286 -0.04(-0.68%)
Oct 22, 2008 5.174 5.318 5.157 5.288 8,668,559 -0.01(-0.19%)
Oct 21, 2008 5.183 5.475 5.170 5.298 7,868,414 +0.03(+0.56%)
Oct 20, 2008 5.052 5.285 5.010 5.269 3,902,911 +0.27(+5.30%)
Oct 17, 2008 4.826 5.092 4.715 5.003 7,032,442 +0.05(+0.99%)
Oct 16, 2008 4.797 5.020 4.532 4.954 9,516,230 +0.20(+4.27%)
Oct 15, 2008 4.889 5.059 4.751 4.751 6,237,966 -0.22(-4.48%)
Oct 14, 2008 5.085 5.246 4.892 4.974 10,215,184 -0.09(-1.68%)
Oct 13, 2008 5.183 5.193 4.971 5.059 10,870,117 +0.07(+1.31%)
Oct 10, 2008 4.702 5.167 4.689 4.993 11,914,881 +0.10(+2.14%)
Oct 09, 2008 4.961 5.098 4.768 4.889 7,820,719 +0.05(+1.01%)
Oct 08, 2008 5.029 5.193 4.345 4.840 12,233,890 -0.23(-4.52%)
Oct 07, 2008 5.566 5.566 4.993 5.069 7,083,707 -0.16(-3.01%)
Oct 06, 2008 5.105 5.246 4.941 5.226 11,601,074 -0.03(-0.62%)
Oct 03, 2008 5.566 5.616 5.210 5.259 10,009,512 -0.33(-5.86%)
Oct 02, 2008 5.589 5.701 5.534 5.586 5,187,994 -0.12(-2.07%)
Oct 01, 2008 5.583 5.711 5.557 5.704 7,310,304 +0.04(+0.69%)
Sep 30, 2008 5.082 5.697 5.079 5.665 11,057,620 +0.80(+16.42%)
Sep 29, 2008 5.429 5.566 4.866 4.866 10,419,111 -0.70(-12.59%)
Sep 26, 2008 5.491 5.580 5.393 5.566 7,171,531 +0.00(+0.06%)
Sep 25, 2008 5.612 5.779 5.547 5.563 6,115,845 +0.00(+0.00%)
Sep 24, 2008 5.534 5.684 5.501 5.563 5,894,904 +0.13(+2.35%)
Sep 23, 2008 5.842 5.842 5.403 5.435 6,822,892 -0.10(-1.89%)
Sep 22, 2008 5.547 5.671 5.311 5.540 6,747,519 -0.06(-1.11%)
Sep 19, 2008 5.717 5.864 5.439 5.602 5,386,694 +0.05(+0.94%)
Sep 18, 2008 5.413 5.632 5.409 5.550 12,127,156 +0.08(+1.44%)
Sep 17, 2008 5.439 5.661 5.373 5.472 11,241,224 +0.08(+1.52%)
Sep 16, 2008 5.331 5.563 5.239 5.390 7,171,335 +0.12(+2.24%)
Sep 15, 2008 5.422 5.566 5.262 5.272 5,192,703 -0.20(-3.59%)
Sep 12, 2008 5.458 5.527 5.282 5.468 9,376,109 +0.00(+0.06%)
Sep 11, 2008 5.537 5.599 5.406 5.465 9,058,924 -0.14(-2.45%)
Sep 10, 2008 5.661 5.763 5.530 5.602 7,528,592 +0.02(+0.41%)
Sep 09, 2008 5.625 5.691 5.491 5.580 6,650,243 -0.01(-0.12%)
Sep 08, 2008 5.740 5.740 5.435 5.586 5,259,287 -0.11(-1.95%)
Sep 05, 2008 5.675 5.740 5.547 5.697 6,576,236 +0.02(+0.40%)
Sep 04, 2008 5.632 5.720 5.370 5.675 8,618,149 +0.13(+2.30%)
Sep 03, 2008 5.327 5.661 5.252 5.547 6,735,135 +0.08(+1.44%)
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.