Iac Interactivecorp (NQ: IAC )

140.37 USD +6.66 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.214 9.542 9.170 9.217 5,555,949 -0.08(-0.85%)
Nov 29, 2010 9.142 9.325 9.106 9.296 3,161,140 +0.10(+1.10%)
Nov 26, 2010 9.188 9.234 9.165 9.194 554,783 -0.02(-0.25%)
Nov 24, 2010 9.168 9.217 9.217 9.217 2,249,429 +0.08(+0.82%)
Nov 23, 2010 9.077 9.149 9.005 9.142 2,440,927 -0.01(-0.07%)
Nov 22, 2010 8.982 9.155 8.946 9.149 1,979,251 +0.16(+1.82%)
Nov 19, 2010 8.982 9.005 8.918 8.985 1,065,711 -0.02(-0.25%)
Nov 18, 2010 8.897 9.113 8.893 9.008 2,498,550 +0.17(+1.89%)
Nov 17, 2010 8.903 8.933 8.779 8.841 3,005,694 -0.10(-1.14%)
Nov 16, 2010 9.083 9.096 8.880 8.942 2,802,008 -0.17(-1.90%)
Nov 15, 2010 9.086 9.168 8.995 9.116 2,852,316 +0.04(+0.47%)
Nov 12, 2010 9.106 9.188 9.031 9.073 1,503,084 -0.12(-1.32%)
Nov 11, 2010 9.129 9.227 9.060 9.194 2,481,375 -0.02(-0.18%)
Nov 10, 2010 9.250 9.280 9.145 9.211 3,256,391 -0.06(-0.60%)
Nov 09, 2010 9.414 9.414 9.224 9.267 2,327,499 -0.12(-1.29%)
Nov 08, 2010 9.319 9.466 9.296 9.388 2,766,374 +0.03(+0.31%)
Nov 05, 2010 9.155 9.404 9.145 9.358 3,651,432 +0.19(+2.03%)
Nov 04, 2010 9.185 9.208 9.096 9.172 2,553,354 +0.06(+0.61%)
Nov 03, 2010 9.139 9.158 9.037 9.116 2,653,944 -0.05(-0.54%)
Nov 02, 2010 9.139 9.178 9.096 9.165 2,424,552 +0.08(+0.83%)
Nov 01, 2010 9.152 9.181 9.028 9.090 2,339,538 -0.05(-0.50%)
Oct 29, 2010 9.116 9.175 9.086 9.136 4,957,142 +0.05(+0.58%)
Oct 28, 2010 9.122 9.250 9.028 9.083 7,907,377 +0.05(+0.54%)
Oct 27, 2010 9.008 9.267 8.926 9.034 10,706,441 +0.45(+5.27%)
Oct 25, 2010 8.576 8.651 8.543 8.582 1,914,506 +0.04(+0.42%)
Oct 22, 2010 8.454 8.576 8.454 8.546 1,733,224 +0.09(+1.08%)
Oct 21, 2010 8.389 8.461 8.360 8.454 1,974,349 +0.11(+1.37%)
Oct 20, 2010 8.333 8.387 8.274 8.340 1,256,556 +0.01(+0.08%)
Oct 19, 2010 8.245 8.402 8.219 8.333 3,344,484 +0.01(+0.16%)
Oct 18, 2010 8.255 8.399 8.255 8.320 2,208,668 +0.04(+0.47%)
Oct 15, 2010 8.422 8.451 8.212 8.281 4,401,803 -0.10(-1.17%)
Oct 14, 2010 8.487 8.497 8.317 8.379 2,630,480 -0.09(-1.12%)
Oct 13, 2010 8.802 8.802 8.340 8.474 4,089,272 -0.07(-0.80%)
Oct 12, 2010 8.602 8.602 8.438 8.543 4,320,747 -0.18(-2.03%)
Oct 11, 2010 8.579 8.824 8.576 8.720 3,424,609 +0.12(+1.45%)
Oct 08, 2010 8.559 8.615 8.517 8.595 2,244,012 +0.03(+0.31%)
Oct 07, 2010 8.605 8.687 8.530 8.569 2,120,389 -0.03(-0.34%)
Oct 06, 2010 8.795 8.795 8.491 8.599 3,600,433 -0.20(-2.23%)
Oct 05, 2010 8.680 8.838 8.605 8.795 2,320,047 +0.21(+2.40%)
Oct 04, 2010 8.566 8.615 8.507 8.589 1,909,947 -0.00(-0.04%)
Oct 01, 2010 8.651 8.651 8.553 8.592 1,896,610 -0.01(-0.11%)
Sep 30, 2010 8.736 8.752 8.451 8.602 2,859,539 -0.12(-1.39%)
Sep 29, 2010 8.838 8.838 8.671 8.723 2,047,746 -0.12(-1.41%)
Sep 28, 2010 8.749 8.870 8.608 8.847 2,317,766 +0.10(+1.20%)
Sep 27, 2010 8.756 8.795 8.684 8.743 2,056,584 -0.03(-0.37%)
Sep 24, 2010 8.687 8.802 8.684 8.775 2,304,554 +0.14(+1.59%)
Sep 23, 2010 8.533 8.733 8.500 8.638 2,808,046 +0.06(+0.69%)
Sep 22, 2010 8.556 8.630 8.445 8.579 3,106,192 -0.02(-0.19%)
Sep 21, 2010 8.631 8.713 8.563 8.595 5,178,603 -0.06(-0.72%)
Sep 20, 2010 8.651 8.759 8.602 8.657 5,532,925 +0.03(+0.30%)
Sep 17, 2010 8.612 8.671 8.536 8.631 2,216,241 +0.01(+0.11%)
Sep 15, 2010 8.510 8.697 8.487 8.621 2,671,663 +0.03(+0.38%)
Sep 14, 2010 8.553 8.628 8.461 8.589 4,756,201 +0.05(+0.53%)
Sep 13, 2010 8.605 8.635 8.482 8.544 3,296,570 +0.01(+0.12%)
Sep 10, 2010 8.576 8.582 8.422 8.533 4,423,138 -0.05(-0.53%)
Sep 09, 2010 8.549 8.602 8.484 8.579 4,044,934 +0.09(+1.04%)
Sep 08, 2010 8.402 8.563 8.353 8.491 2,348,049 +0.11(+1.33%)
Sep 07, 2010 8.418 8.477 8.340 8.379 1,973,311 -0.09(-1.01%)
Sep 03, 2010 8.451 8.510 8.386 8.464 2,033,408 +0.06(+0.74%)
Sep 02, 2010 8.287 8.412 8.281 8.402 3,024,428 +0.14(+1.74%)
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.