Iac Interactivecorp (NQ: IAC )

127.77 USD -5.27 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.005 9.064 8.942 9.041 3,376,197 +0.01(+0.15%)
Nov 29, 2005 9.149 9.168 9.028 9.028 3,086,067 -0.09(-0.97%)
Nov 28, 2005 9.312 9.312 9.083 9.116 2,904,048 -0.22(-2.32%)
Nov 25, 2005 9.250 9.342 9.122 9.332 1,140,058 +0.04(+0.39%)
Nov 23, 2005 9.401 9.571 9.260 9.296 6,070,741 -0.12(-1.25%)
Nov 22, 2005 9.499 9.519 9.234 9.414 6,321,169 -0.07(-0.69%)
Nov 21, 2005 9.427 9.614 9.358 9.479 6,691,619 +0.03(+0.28%)
Nov 18, 2005 9.211 9.486 9.165 9.453 6,084,484 +0.30(+3.29%)
Nov 17, 2005 8.929 9.168 8.857 9.152 4,475,637 +0.28(+3.14%)
Nov 16, 2005 8.824 8.900 8.782 8.874 2,452,667 +0.03(+0.37%)
Nov 15, 2005 8.900 8.919 8.759 8.841 3,160,890 -0.08(-0.84%)
Nov 14, 2005 9.011 9.057 8.897 8.916 2,435,870 -0.09(-0.95%)
Nov 11, 2005 8.962 9.149 8.910 9.001 2,475,267 +0.06(+0.70%)
Nov 10, 2005 8.844 9.014 8.841 8.939 2,808,153 +0.08(+0.92%)
Nov 09, 2005 8.838 8.887 8.805 8.857 3,500,494 +0.02(+0.26%)
Nov 08, 2005 8.900 8.900 8.788 8.834 2,638,961 -0.01(-0.11%)
Nov 07, 2005 8.779 8.910 8.779 8.844 2,910,156 +0.04(+0.48%)
Nov 04, 2005 8.900 9.005 8.713 8.802 4,746,832 -0.06(-0.67%)
Nov 03, 2005 8.867 9.005 8.834 8.861 5,737,855 +0.07(+0.78%)
Nov 02, 2005 8.566 8.824 8.546 8.792 8,077,219 +0.24(+2.79%)
Nov 01, 2005 8.756 8.775 8.353 8.553 16,115,347 +0.17(+2.03%)
Oct 31, 2005 8.382 8.523 8.324 8.382 6,698,338 -0.02(-0.19%)
Oct 28, 2005 8.530 8.635 8.307 8.399 4,602,988 +0.09(+1.06%)
Oct 27, 2005 8.579 8.608 8.271 8.310 3,748,479 -0.27(-3.17%)
Oct 26, 2005 8.661 8.674 8.553 8.582 3,464,457 -0.06(-0.64%)
Oct 25, 2005 8.680 8.739 8.569 8.638 3,661,135 -0.05(-0.57%)
Oct 24, 2005 8.494 8.815 8.474 8.687 6,012,104 +0.21(+2.43%)
Oct 21, 2005 8.494 8.677 8.415 8.481 4,886,705 +0.10(+1.25%)
Oct 20, 2005 8.382 8.461 8.274 8.376 3,608,911 +0.04(+0.43%)
Oct 19, 2005 8.107 8.369 8.091 8.340 4,267,354 +0.18(+2.25%)
Oct 18, 2005 8.284 8.415 8.117 8.157 2,857,322 -0.14(-1.66%)
Oct 17, 2005 8.373 8.389 8.238 8.294 3,035,065 -0.05(-0.63%)
Oct 14, 2005 8.255 8.353 8.219 8.346 2,455,416 +0.04(+0.43%)
Oct 13, 2005 8.163 8.346 8.104 8.310 4,051,131 +0.13(+1.60%)
Oct 12, 2005 8.396 8.405 8.179 8.179 4,570,311 -0.17(-2.08%)
Oct 11, 2005 8.225 8.438 8.193 8.353 4,884,567 +0.11(+1.35%)
Oct 10, 2005 8.304 8.428 8.222 8.242 2,458,164 -0.10(-1.22%)
Oct 07, 2005 8.491 8.497 8.320 8.343 3,157,225 -0.07(-0.82%)
Oct 06, 2005 8.504 8.504 8.291 8.412 3,927,138 -0.02(-0.19%)
Oct 05, 2005 8.481 8.530 8.415 8.428 3,462,014 -0.05(-0.62%)
Oct 04, 2005 8.494 8.569 8.389 8.481 4,133,894 -0.01(-0.15%)
Oct 03, 2005 8.340 8.569 8.304 8.494 5,730,831 +0.19(+2.33%)
Sep 30, 2005 8.301 8.438 8.261 8.301 4,492,434 +0.03(+0.32%)
Sep 29, 2005 8.242 8.284 8.134 8.274 3,562,796 -1.02(-11.02%)
Sep 22, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 21, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 20, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 19, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 16, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 15, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 14, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 13, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 12, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 09, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 08, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 07, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 06, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 02, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
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.