Iac Holdings Inc (NQ: IAC )

218.72 USD -18.62 (-7.85%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.614 9.673 9.358 9.398 2,692,479 -0.23(-2.35%)
Dec 30, 2010 9.849 9.849 9.617 9.623 1,988,312 -0.21(-2.10%)
Dec 29, 2010 9.758 9.862 9.715 9.830 1,183,052 +0.05(+0.54%)
Dec 28, 2010 9.768 9.820 9.699 9.777 1,153,028 +0.01(+0.10%)
Dec 27, 2010 9.705 9.813 9.630 9.768 1,576,755 +0.04(+0.40%)
Dec 23, 2010 9.833 9.833 9.694 9.728 1,179,870 -0.09(-0.87%)
Dec 22, 2010 9.840 9.915 9.774 9.813 1,119,113 -0.07(-0.73%)
Dec 21, 2010 9.830 10.00 9.771 9.885 2,218,068 +0.15(+1.51%)
Dec 20, 2010 9.804 9.859 9.666 9.738 3,212,545 -0.03(-0.30%)
Dec 17, 2010 9.656 9.771 9.640 9.768 3,808,539 +0.14(+1.50%)
Dec 16, 2010 9.650 9.663 9.512 9.623 3,904,358 -0.03(-0.31%)
Dec 15, 2010 9.751 9.807 9.637 9.653 3,128,242 -0.09(-0.87%)
Dec 14, 2010 9.771 9.846 9.722 9.738 2,523,398 +0.00(+0.00%)
Dec 13, 2010 9.817 9.876 9.715 9.738 1,594,505 -0.08(-0.77%)
Dec 10, 2010 9.823 9.862 9.728 9.813 2,874,143 -0.02(-0.23%)
Dec 09, 2010 9.948 9.948 9.777 9.836 3,156,159 -0.05(-0.46%)
Dec 08, 2010 9.971 10.12 9.843 9.882 5,668,862 -0.09(-0.95%)
Dec 07, 2010 10.04 10.14 9.957 9.977 3,568,828 -0.02(-0.16%)
Dec 06, 2010 9.967 10.03 9.885 9.993 3,373,656 +0.09(+0.96%)
Dec 03, 2010 9.653 9.967 9.627 9.898 5,247,260 +0.29(+3.00%)
Dec 02, 2010 9.404 9.725 9.404 9.610 5,328,038 +0.21(+2.19%)
Dec 01, 2010 9.355 9.499 9.329 9.404 2,872,112 +0.19(+2.02%)
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%)
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.