Iac Interactivecorp (NQ: IAC )

152.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.49 21.51 21.30 21.38 987,422 -0.05(-0.24%)
Nov 26, 2014 21.48 21.43 21.43 21.43 1,636,944 -0.09(-0.44%)
Nov 25, 2014 21.63 21.64 21.46 21.52 1,504,864 -0.05(-0.21%)
Nov 24, 2014 21.29 21.61 21.17 21.57 1,658,602 +0.29(+1.35%)
Nov 21, 2014 21.44 21.62 21.27 21.28 2,513,261 -0.03(-0.14%)
Nov 20, 2014 20.90 21.35 20.90 21.31 1,622,932 +0.29(+1.40%)
Nov 19, 2014 21.15 21.15 20.89 21.02 1,270,735 -0.12(-0.59%)
Nov 18, 2014 21.22 21.25 20.99 21.14 1,831,447 -0.10(-0.48%)
Nov 17, 2014 21.48 21.49 21.14 21.24 2,052,972 -0.23(-1.05%)
Nov 14, 2014 21.30 21.52 21.23 21.47 1,307,108 +0.25(+1.16%)
Nov 13, 2014 21.53 21.59 21.18 21.22 1,824,884 -0.20(-0.93%)
Nov 12, 2014 21.37 21.58 21.24 21.42 2,028,039 -0.11(-0.50%)
Nov 11, 2014 21.55 21.57 21.40 21.53 1,299,205 -0.05(-0.24%)
Nov 10, 2014 21.49 21.66 21.39 21.58 2,168,159 +0.07(+0.32%)
Nov 07, 2014 21.53 21.85 21.50 21.51 2,897,082 -0.05(-0.24%)
Nov 06, 2014 21.59 21.72 21.40 21.57 2,673,328 +0.02(+0.08%)
Nov 05, 2014 22.21 22.25 21.32 21.55 9,035,674 -0.64(-2.88%)
Nov 04, 2014 22.05 22.27 21.95 22.19 2,972,482 -0.04(-0.18%)
Nov 03, 2014 22.23 22.28 22.08 22.23 2,966,527 +0.06(+0.28%)
Oct 31, 2014 22.24 22.34 22.00 22.16 5,148,243 +0.23(+1.04%)
Oct 30, 2014 21.53 22.21 21.39 21.94 6,080,312 +0.29(+1.33%)
Oct 29, 2014 21.61 22.27 21.31 21.65 10,443,501 +0.31(+1.46%)
Oct 28, 2014 20.77 21.40 20.68 21.34 4,721,187 +0.71(+3.46%)
Oct 27, 2014 20.35 20.64 20.39 20.62 3,590,337 +0.24(+1.16%)
Oct 24, 2014 20.36 20.44 20.26 20.39 2,018,025 -0.01(-0.03%)
Oct 23, 2014 20.14 20.52 19.98 20.39 1,930,103 +0.53(+2.69%)
Oct 22, 2014 20.12 20.31 19.68 19.86 1,873,268 -0.18(-0.91%)
Oct 21, 2014 19.65 20.13 19.65 20.04 2,030,128 +0.49(+2.49%)
Oct 20, 2014 19.31 19.66 19.16 19.55 1,879,590 +0.25(+1.27%)
Oct 17, 2014 19.33 19.50 19.09 19.31 2,102,605 +0.16(+0.84%)
Oct 16, 2014 18.86 19.25 18.62 19.15 3,147,623 -0.14(-0.73%)
Oct 15, 2014 18.79 19.39 18.50 19.29 3,358,034 +0.11(+0.56%)
Oct 14, 2014 19.20 19.63 18.98 19.18 3,763,496 +0.03(+0.15%)
Oct 13, 2014 19.62 19.82 19.10 19.15 3,493,986 -0.57(-2.89%)
Oct 10, 2014 20.20 20.47 19.63 19.72 3,701,005 -0.53(-2.60%)
Oct 09, 2014 20.73 20.73 20.12 20.25 2,758,504 -0.52(-2.49%)
Oct 08, 2014 20.30 20.80 20.02 20.77 2,395,505 +0.56(+2.79%)
Oct 07, 2014 20.56 20.69 20.20 20.20 2,072,334 -0.42(-2.02%)
Oct 06, 2014 20.72 20.93 20.58 20.62 2,127,059 -0.06(-0.30%)
Oct 03, 2014 20.91 21.06 20.62 20.68 4,985,090 -0.07(-0.35%)
Oct 02, 2014 20.91 21.02 20.55 20.75 6,549,974 -0.22(-1.05%)
Oct 01, 2014 21.59 21.59 20.81 20.97 3,105,044 -0.61(-2.81%)
Sep 30, 2014 21.68 21.78 21.38 21.58 2,527,340 +0.00(+0.02%)
Sep 29, 2014 21.38 21.66 21.35 21.57 1,841,485 -0.03(-0.14%)
Sep 26, 2014 21.51 21.63 21.41 21.60 2,474,228 +0.18(+0.86%)
Sep 25, 2014 21.64 21.71 21.39 21.42 4,313,405 -0.24(-1.12%)
Sep 24, 2014 21.77 21.92 21.55 21.66 3,516,314 -0.18(-0.84%)
Sep 23, 2014 21.75 22.18 21.75 21.85 2,273,852 -0.09(-0.43%)
Sep 22, 2014 22.22 22.30 21.76 21.94 1,861,269 -0.38(-1.72%)
Sep 19, 2014 22.63 22.71 22.15 22.32 3,048,692 -0.24(-1.06%)
Sep 18, 2014 22.67 22.76 22.45 22.56 1,569,239 -0.02(-0.10%)
Sep 17, 2014 22.66 22.84 22.53 22.59 1,877,800 -0.15(-0.66%)
Sep 16, 2014 22.77 22.89 22.55 22.74 2,471,571 -0.09(-0.37%)
Sep 15, 2014 23.08 23.14 22.67 22.82 2,337,400 -0.25(-1.06%)
Sep 12, 2014 23.43 23.43 23.04 23.07 2,127,104 -0.36(-1.52%)
Sep 11, 2014 23.39 23.44 23.28 23.43 2,041,498 -0.04(-0.15%)
Sep 10, 2014 23.56 23.68 23.38 23.46 1,775,754 -0.09(-0.40%)
Sep 09, 2014 23.92 23.95 23.53 23.56 2,280,699 -0.35(-1.48%)
Sep 08, 2014 23.85 24.08 23.75 23.91 1,412,197 +0.08(+0.34%)
Sep 05, 2014 23.84 23.93 23.74 23.83 2,207,767 -0.06(-0.26%)
Sep 04, 2014 23.76 24.21 23.72 23.89 7,354,349 +0.82(+3.56%)
Sep 03, 2014 23.24 23.32 22.97 23.07 2,715,180 -0.08(-0.33%)
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.