Iac Interactivecorp (NQ: IAC )

137.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.03 15.48 15.03 15.44 8,351,193 +0.41(+2.75%)
Nov 29, 2012 14.80 15.12 14.75 15.03 12,052,134 +0.57(+3.94%)
Nov 28, 2012 14.12 14.47 13.83 14.46 4,887,566 +0.28(+1.96%)
Nov 27, 2012 13.97 14.21 13.89 14.18 3,526,359 +0.13(+0.93%)
Nov 26, 2012 14.01 14.05 13.89 14.05 1,500,607 +0.02(+0.12%)
Nov 23, 2012 13.90 14.07 13.83 14.03 1,104,335 +0.15(+1.06%)
Nov 21, 2012 13.98 13.99 13.76 13.88 3,665,111 +0.01(+0.07%)
Nov 20, 2012 14.11 14.11 13.72 13.87 3,108,776 -0.26(-1.81%)
Nov 19, 2012 14.19 14.40 14.04 14.13 2,176,054 +0.12(+0.86%)
Nov 16, 2012 13.92 14.11 13.78 14.01 2,535,494 +0.19(+1.38%)
Nov 15, 2012 14.02 14.10 13.70 13.82 3,275,280 -0.26(-1.86%)
Nov 14, 2012 14.35 14.42 14.06 14.08 3,159,671 -0.22(-1.51%)
Nov 13, 2012 14.22 14.54 14.17 14.30 2,449,118 -0.13(-0.93%)
Nov 12, 2012 14.43 14.60 14.31 14.43 2,481,790 -0.01(-0.05%)
Nov 09, 2012 14.03 14.76 14.03 14.44 4,862,853 +0.36(+2.58%)
Nov 08, 2012 14.46 14.57 14.02 14.07 4,440,488 -0.41(-2.85%)
Nov 07, 2012 15.08 15.12 14.31 14.49 9,007,663 -0.79(-5.15%)
Nov 06, 2012 14.85 15.39 14.73 15.27 4,070,441 +0.26(+1.70%)
Nov 05, 2012 15.39 15.60 14.87 15.02 7,089,231 -0.44(-2.86%)
Nov 02, 2012 16.02 16.02 15.45 15.46 2,919,291 -0.52(-3.26%)
Nov 01, 2012 15.86 16.19 15.81 15.98 2,527,728 +0.15(+0.93%)
Oct 31, 2012 16.11 16.13 15.73 15.83 3,992,640 -0.27(-1.69%)
Oct 26, 2012 16.21 16.10 16.10 16.10 3,298,320 -0.37(-2.23%)
Oct 25, 2012 16.17 16.57 15.94 16.47 6,095,985 +0.75(+4.79%)
Oct 24, 2012 17.50 17.68 14.75 15.72 20,525,161 -1.44(-8.41%)
Oct 23, 2012 17.35 17.44 17.08 17.16 3,199,462 -0.09(-0.53%)
Oct 19, 2012 17.34 17.34 17.08 17.25 2,329,316 +0.01(+0.06%)
Oct 18, 2012 17.86 17.93 17.10 17.24 5,068,369 -0.65(-3.66%)
Oct 17, 2012 17.96 18.01 17.79 17.90 1,823,583 -0.11(-0.62%)
Oct 16, 2012 18.02 18.20 17.87 18.01 2,370,759 +0.04(+0.24%)
Oct 15, 2012 17.67 17.97 17.44 17.97 1,932,879 +0.43(+2.46%)
Oct 12, 2012 17.49 17.67 17.47 17.53 1,195,976 -0.03(-0.19%)
Oct 11, 2012 17.52 17.62 17.35 17.57 1,886,880 +0.30(+1.74%)
Oct 10, 2012 17.41 17.41 17.20 17.27 1,005,282 -0.10(-0.57%)
Oct 09, 2012 17.52 17.52 17.18 17.36 1,636,180 -0.21(-1.21%)
Oct 08, 2012 17.62 17.68 17.46 17.58 973,410 -0.08(-0.45%)
Oct 05, 2012 17.63 17.85 17.59 17.66 1,247,696 +0.06(+0.33%)
Oct 04, 2012 17.62 17.76 17.57 17.60 1,444,401 +0.05(+0.26%)
Oct 03, 2012 17.30 17.58 17.30 17.55 1,428,600 +0.27(+1.57%)
Oct 02, 2012 17.31 17.44 17.23 17.28 1,783,102 +0.06(+0.34%)
Oct 01, 2012 17.31 17.37 17.13 17.22 2,883,272 +0.17(+1.02%)
Sep 28, 2012 17.04 17.08 16.85 17.05 1,892,273 +0.01(+0.06%)
Sep 27, 2012 16.98 17.13 16.78 17.04 1,943,391 +0.14(+0.83%)
Sep 26, 2012 17.27 17.31 16.73 16.90 2,408,057 -0.36(-2.07%)
Sep 25, 2012 17.13 17.38 17.08 17.25 3,492,151 +0.16(+0.94%)
Sep 24, 2012 17.36 17.41 17.07 17.09 1,894,289 -0.33(-1.92%)
Sep 21, 2012 17.94 18.01 17.40 17.43 3,362,863 -0.26(-1.46%)
Sep 20, 2012 17.24 17.70 17.12 17.69 3,579,935 +0.43(+2.51%)
Sep 19, 2012 17.04 17.33 16.92 17.25 2,492,293 +0.29(+1.72%)
Sep 18, 2012 16.95 17.01 16.73 16.96 2,285,769 -0.04(-0.23%)
Sep 17, 2012 17.24 17.35 16.96 17.00 1,872,382 -0.24(-1.39%)
Sep 14, 2012 17.14 17.28 17.11 17.24 1,593,998 +0.17(+1.00%)
Sep 13, 2012 16.81 17.18 16.68 17.07 2,272,301 +0.23(+1.34%)
Sep 12, 2012 17.09 17.20 16.81 16.84 3,190,886 -0.24(-1.42%)
Sep 11, 2012 16.90 17.15 16.85 17.09 2,315,762 +0.27(+1.60%)
Sep 10, 2012 16.83 16.93 16.68 16.82 2,065,524 -0.01(-0.08%)
Sep 07, 2012 17.06 17.06 16.64 16.83 3,625,177 -0.22(-1.27%)
Sep 06, 2012 16.96 17.30 16.94 17.05 3,483,374 +0.19(+1.13%)
Sep 05, 2012 16.99 17.04 16.82 16.86 2,078,714 -0.19(-1.13%)
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.