Iac Holdings Inc (NQ: IAC )

228.29 USD +8.79 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 15.25 15.69 15.20 15.46 5,453,879 +0.53(+3.55%)
Feb 29, 2012 15.00 15.15 14.92 14.93 2,655,199 -0.04(-0.26%)
Feb 28, 2012 14.88 15.17 14.87 14.97 2,097,740 +0.07(+0.46%)
Feb 27, 2012 14.70 14.93 14.63 14.90 1,696,527 +0.10(+0.71%)
Feb 24, 2012 14.91 15.00 14.75 14.80 2,109,217 -0.11(-0.75%)
Feb 23, 2012 15.01 15.02 14.82 14.91 2,125,217 -0.09(-0.63%)
Feb 22, 2012 15.01 15.28 14.92 15.00 2,282,932 -0.05(-0.30%)
Feb 21, 2012 15.08 15.14 14.86 15.05 2,371,235 +0.05(+0.33%)
Feb 17, 2012 15.14 15.31 14.97 15.00 2,228,027 -0.11(-0.74%)
Feb 16, 2012 14.77 15.14 14.68 15.11 4,643,219 +0.37(+2.53%)
Feb 15, 2012 14.60 15.11 14.46 14.74 4,074,738 +0.23(+1.60%)
Feb 14, 2012 14.64 14.64 14.34 14.51 2,472,179 -0.17(-1.14%)
Feb 13, 2012 14.74 14.75 14.56 14.67 2,180,033 -0.08(-0.53%)
Feb 10, 2012 14.72 14.94 14.62 14.75 2,064,739 -0.10(-0.71%)
Feb 09, 2012 14.84 15.08 14.60 14.86 2,374,909 +0.05(+0.31%)
Feb 08, 2012 14.91 15.02 14.76 14.81 2,213,630 -0.13(-0.85%)
Feb 07, 2012 14.82 14.97 14.82 14.94 1,882,284 +0.08(+0.55%)
Feb 06, 2012 14.87 14.95 14.77 14.86 2,812,764 -0.14(-0.94%)
Feb 03, 2012 15.22 15.28 14.91 15.00 4,389,639 -0.14(-0.93%)
Feb 02, 2012 15.16 15.34 14.99 15.14 5,340,196 +0.15(+0.98%)
Feb 01, 2012 14.73 15.70 14.53 14.99 16,610,287 +0.89(+6.29%)
Jan 31, 2012 14.19 14.27 13.96 14.10 3,349,889 -0.02(-0.14%)
Jan 30, 2012 13.69 14.23 13.65 14.12 4,401,516 +0.34(+2.47%)
Jan 27, 2012 13.53 13.85 13.49 13.78 4,092,879 +0.20(+1.47%)
Jan 26, 2012 13.81 13.94 13.57 13.58 3,045,931 -0.22(-1.61%)
Jan 25, 2012 13.98 13.98 13.65 13.80 2,379,689 -0.14(-1.03%)
Jan 24, 2012 13.74 14.01 13.60 13.95 1,807,457 +0.16(+1.16%)
Jan 23, 2012 13.78 13.94 13.71 13.79 1,767,154 -0.01(-0.05%)
Jan 20, 2012 13.82 13.82 13.64 13.80 2,075,519 -0.06(-0.43%)
Jan 19, 2012 14.03 14.09 13.81 13.85 3,100,802 -0.08(-0.59%)
Jan 18, 2012 13.84 13.95 13.58 13.94 2,141,602 +0.29(+2.16%)
Jan 17, 2012 13.75 13.91 13.61 13.64 1,999,334 +0.00(+0.02%)
Jan 13, 2012 13.68 13.91 13.52 13.64 1,949,936 -0.09(-0.67%)
Jan 12, 2012 13.67 13.86 13.51 13.73 2,994,727 +0.16(+1.18%)
Jan 11, 2012 13.47 13.61 13.41 13.57 2,340,032 +0.02(+0.17%)
Jan 10, 2012 13.75 13.77 13.38 13.55 2,793,124 -0.03(-0.22%)
Jan 09, 2012 13.82 13.82 13.49 13.58 4,007,196 -0.16(-1.17%)
Jan 06, 2012 13.75 13.98 13.66 13.74 2,209,117 -0.02(-0.14%)
Jan 05, 2012 13.70 13.76 13.56 13.76 2,352,615 +0.06(+0.45%)
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.