Iac Interactivecorp (NQ: IAC )

149.30 USD -2.74 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.77 14.97 14.64 14.71 4,608,831 -0.08(-0.55%)
May 30, 2012 14.83 14.87 14.68 14.79 2,010,188 -0.22(-1.44%)
May 29, 2012 14.77 15.07 14.65 15.01 2,768,612 +0.36(+2.46%)
May 25, 2012 14.70 14.85 14.58 14.65 1,780,784 -0.03(-0.18%)
May 24, 2012 14.88 15.01 14.61 14.67 2,700,957 -0.16(-1.08%)
May 23, 2012 14.72 14.88 14.59 14.83 2,055,232 +0.02(+0.15%)
May 22, 2012 14.75 15.08 14.67 14.81 4,065,185 +0.13(+0.89%)
May 21, 2012 14.42 14.73 14.08 14.68 5,662,732 +0.24(+1.66%)
May 18, 2012 14.90 14.94 14.38 14.44 3,640,218 -0.39(-2.65%)
May 17, 2012 15.51 15.61 14.79 14.83 2,932,001 -0.71(-4.59%)
May 16, 2012 15.77 15.93 15.51 15.55 2,544,513 -0.16(-1.00%)
May 15, 2012 15.68 15.86 15.59 15.70 2,473,281 +0.11(+0.71%)
May 14, 2012 15.81 15.82 15.58 15.59 1,516,075 -0.29(-1.85%)
May 11, 2012 15.92 16.09 15.82 15.89 1,593,018 -0.08(-0.47%)
May 10, 2012 16.09 16.20 15.94 15.96 2,265,976 -0.09(-0.53%)
May 09, 2012 15.83 16.18 15.72 16.05 3,668,394 +0.03(+0.20%)
May 08, 2012 15.93 16.12 15.69 16.02 3,191,127 -0.07(-0.41%)
May 07, 2012 16.02 16.30 16.02 16.08 4,033,851 -0.13(-0.79%)
May 04, 2012 16.42 16.57 16.20 16.21 2,930,716 -0.32(-1.92%)
May 03, 2012 16.81 16.94 16.33 16.53 6,554,168 +0.04(+0.22%)
May 02, 2012 16.38 17.28 15.19 16.49 15,986,764 +0.53(+3.32%)
May 01, 2012 15.72 16.21 15.72 15.96 5,290,120 +0.19(+1.23%)
Apr 30, 2012 15.96 16.13 15.75 15.77 4,145,038 -0.30(-1.85%)
Apr 27, 2012 15.37 16.09 15.34 16.06 6,045,231 +0.75(+4.90%)
Apr 26, 2012 15.32 15.55 15.26 15.31 3,057,814 -0.06(-0.40%)
Apr 25, 2012 15.05 15.38 15.05 15.38 2,615,766 +0.47(+3.14%)
Apr 24, 2012 15.14 15.18 14.86 14.91 3,260,071 -0.19(-1.26%)
Apr 23, 2012 15.39 15.48 14.90 15.10 5,894,901 -0.43(-2.78%)
Apr 20, 2012 15.78 15.79 15.50 15.53 4,842,010 -0.23(-1.47%)
Apr 19, 2012 16.10 16.17 15.65 15.76 3,394,826 -0.29(-1.80%)
Apr 18, 2012 16.00 16.09 15.91 16.05 2,326,601 -0.02(-0.12%)
Apr 17, 2012 16.24 16.36 16.02 16.07 2,723,703 -0.03(-0.16%)
Apr 16, 2012 16.18 16.24 15.97 16.10 2,168,517 -0.08(-0.49%)
Apr 13, 2012 16.00 16.24 15.97 16.18 2,548,068 +0.11(+0.71%)
Apr 12, 2012 15.83 16.08 15.82 16.06 7,847,582 +0.25(+1.57%)
Apr 11, 2012 15.74 15.92 15.70 15.81 1,767,994 +0.22(+1.43%)
Apr 10, 2012 15.93 16.13 15.59 15.59 2,619,284 -0.29(-1.81%)
Apr 09, 2012 15.76 16.03 15.66 15.88 2,424,161 -0.12(-0.74%)
Apr 05, 2012 15.83 16.05 15.83 16.00 1,662,512 +0.18(+1.12%)
Apr 04, 2012 15.96 16.01 15.65 15.82 3,373,204 -0.27(-1.65%)
Apr 03, 2012 16.12 16.24 16.07 16.08 2,766,725 -0.11(-0.71%)
Apr 02, 2012 16.07 16.29 15.88 16.20 4,177,090 +0.12(+0.77%)
Mar 30, 2012 16.03 16.24 15.98 16.07 2,630,443 +0.07(+0.41%)
Mar 29, 2012 15.98 16.06 15.86 16.01 2,477,771 -0.03(-0.18%)
Mar 28, 2012 16.16 16.26 15.88 16.04 5,810,885 -0.44(-2.68%)
Mar 27, 2012 16.57 16.72 16.45 16.48 2,714,208 -0.11(-0.67%)
Mar 26, 2012 16.31 16.67 16.25 16.59 3,081,486 +0.42(+2.57%)
Mar 23, 2012 16.06 16.21 15.86 16.18 4,657,194 +0.10(+0.61%)
Mar 22, 2012 16.13 16.30 16.00 16.08 2,353,467 -0.13(-0.83%)
Mar 21, 2012 16.16 16.31 16.15 16.21 2,241,636 +0.06(+0.34%)
Mar 20, 2012 16.23 16.31 16.07 16.16 2,077,437 -0.21(-1.30%)
Mar 19, 2012 16.36 16.51 16.26 16.37 3,789,164 +0.09(+0.52%)
Mar 16, 2012 16.08 16.50 16.05 16.28 3,748,293 +0.30(+1.86%)
Mar 15, 2012 16.06 16.26 15.90 15.99 2,973,569 -0.09(-0.57%)
Mar 14, 2012 16.07 16.24 15.97 16.08 1,928,524 -0.08(-0.49%)
Mar 13, 2012 15.86 16.16 15.83 16.16 1,909,391 +0.36(+2.28%)
Mar 12, 2012 15.93 15.97 15.69 15.80 1,917,365 -0.13(-0.84%)
Mar 09, 2012 15.73 15.95 15.73 15.93 2,649,668 +0.20(+1.27%)
Mar 08, 2012 15.54 15.76 15.51 15.73 2,922,693 +0.38(+2.50%)
Mar 07, 2012 15.17 15.36 15.11 15.35 2,108,951 +0.17(+1.12%)
Mar 06, 2012 15.06 15.21 14.94 15.18 2,742,076 +0.00(+0.02%)
Mar 05, 2012 15.27 15.34 15.15 15.17 2,328,348 -0.16(-1.05%)
Mar 02, 2012 15.35 15.60 15.27 15.33 2,305,864 -0.13(-0.83%)
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.