Iac Interactivecorp (NQ: IAC )

127.06 USD -0.55 (-0.43%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.97 13.10 12.83 12.94 5,720,422 +0.08(+0.61%)
Aug 30, 2011 12.79 13.04 12.76 12.87 2,943,713 +0.04(+0.31%)
Aug 29, 2011 12.56 12.88 12.54 12.83 2,426,906 +0.38(+3.05%)
Aug 26, 2011 12.08 12.50 12.05 12.45 3,279,189 +0.28(+2.29%)
Aug 25, 2011 12.07 12.29 12.04 12.17 4,641,710 +0.14(+1.17%)
Aug 24, 2011 11.95 12.13 11.84 12.03 2,606,595 +0.03(+0.27%)
Aug 23, 2011 11.38 12.02 11.31 11.99 3,320,595 +0.64(+5.59%)
Aug 22, 2011 11.50 11.56 11.31 11.36 2,946,373 +0.11(+1.02%)
Aug 19, 2011 11.39 11.67 11.17 11.24 4,657,408 -0.25(-2.17%)
Aug 18, 2011 11.31 11.76 11.31 11.49 3,862,436 -0.41(-3.41%)
Aug 17, 2011 12.08 12.14 11.87 11.90 3,421,970 -0.14(-1.20%)
Aug 16, 2011 12.48 12.49 11.99 12.04 4,081,344 -0.52(-4.14%)
Aug 15, 2011 12.78 12.79 12.41 12.56 2,519,513 +0.18(+1.43%)
Aug 12, 2011 12.33 12.56 12.24 12.39 3,101,550 +0.12(+1.01%)
Aug 11, 2011 11.83 12.43 11.73 12.26 3,381,422 +0.49(+4.17%)
Aug 10, 2011 11.87 12.16 11.67 11.77 4,774,703 -0.34(-2.81%)
Aug 09, 2011 12.03 12.16 11.47 12.11 6,261,799 +0.28(+2.32%)
Aug 08, 2011 12.20 12.36 11.71 11.84 5,574,548 -0.72(-5.71%)
Aug 05, 2011 12.67 12.67 12.18 12.55 5,161,000 -0.05(-0.36%)
Aug 04, 2011 13.16 13.16 12.58 12.60 5,853,329 -0.65(-4.92%)
Aug 03, 2011 13.12 13.27 12.79 13.25 5,762,110 +0.06(+0.47%)
Aug 02, 2011 13.51 13.68 13.17 13.19 4,010,665 -0.40(-2.92%)
Aug 01, 2011 13.72 13.77 13.43 13.59 2,770,051 +0.03(+0.24%)
Jul 29, 2011 13.73 13.76 13.55 13.55 4,255,703 -0.30(-2.15%)
Jul 28, 2011 13.73 14.21 13.73 13.85 6,135,443 +0.09(+0.62%)
Jul 27, 2011 13.83 14.34 13.56 13.77 17,097,006 +1.39(+11.25%)
Jul 26, 2011 12.53 12.53 12.27 12.37 2,324,310 -0.10(-0.79%)
Jul 25, 2011 12.36 12.60 12.32 12.47 2,242,439 -0.01(-0.05%)
Jul 22, 2011 12.38 12.51 12.21 12.48 1,784,617 +0.24(+1.95%)
Jul 21, 2011 12.19 12.35 12.13 12.24 1,531,510 +0.07(+0.54%)
Jul 20, 2011 12.29 12.41 12.11 12.17 2,478,864 -0.12(-0.96%)
Jul 19, 2011 12.16 12.36 12.09 12.29 2,503,861 +0.22(+1.79%)
Jul 18, 2011 12.05 12.13 11.89 12.08 2,996,560 +0.00(+0.00%)
Jul 15, 2011 12.25 12.32 12.01 12.08 3,511,202 -0.07(-0.57%)
Jul 14, 2011 12.42 12.42 12.07 12.14 3,409,623 -0.21(-1.72%)
Jul 13, 2011 12.43 12.57 12.25 12.36 2,117,093 +0.02(+0.19%)
Jul 12, 2011 12.39 12.48 12.29 12.33 3,755,265 -0.03(-0.26%)
Jul 11, 2011 12.54 12.75 12.31 12.37 3,636,031 -0.26(-2.02%)
Jul 08, 2011 12.49 12.68 12.44 12.62 3,185,621 -0.01(-0.08%)
Jul 07, 2011 12.72 12.72 12.60 12.63 4,121,690 -0.00(-0.03%)
Jul 06, 2011 12.75 12.80 12.63 12.64 3,436,770 -0.16(-1.23%)
Jul 05, 2011 12.43 12.90 12.37 12.79 3,813,019 +0.34(+2.71%)
Jul 01, 2011 12.13 12.52 12.08 12.46 5,432,107 -0.04(-0.34%)
Jun 30, 2011 12.42 12.56 12.38 12.50 3,206,806 +0.12(+1.01%)
Jun 29, 2011 12.13 12.40 12.09 12.37 3,496,765 +0.26(+2.14%)
Jun 28, 2011 11.99 12.21 11.99 12.12 2,534,945 +0.15(+1.23%)
Jun 27, 2011 11.92 12.03 11.90 11.97 2,942,180 +0.02(+0.16%)
Jun 24, 2011 11.95 12.02 11.74 11.95 8,840,083 -0.06(-0.46%)
Jun 23, 2011 12.21 12.21 11.92 12.00 3,722,166 -0.27(-2.19%)
Jun 22, 2011 12.11 12.48 12.07 12.27 3,039,203 +0.13(+1.11%)
Jun 21, 2011 11.91 12.31 11.91 12.14 3,262,267 +0.25(+2.12%)
Jun 20, 2011 11.89 11.96 11.75 11.89 2,341,996 +0.05(+0.41%)
Jun 17, 2011 11.56 11.91 11.43 11.84 4,745,170 +0.44(+3.82%)
Jun 16, 2011 11.52 11.54 11.29 11.40 3,344,725 -0.14(-1.25%)
Jun 15, 2011 11.61 11.78 11.51 11.55 2,811,487 -0.06(-0.54%)
Jun 14, 2011 11.62 11.71 11.58 11.61 2,732,807 +0.06(+0.54%)
Jun 13, 2011 11.43 11.58 11.39 11.55 2,506,921 +0.14(+1.23%)
Jun 10, 2011 11.55 11.57 11.32 11.40 2,878,639 -0.15(-1.33%)
Jun 09, 2011 11.65 11.67 11.54 11.56 2,965,974 -0.10(-0.90%)
Jun 08, 2011 11.64 11.82 11.60 11.66 2,926,049 +0.05(+0.45%)
Jun 07, 2011 11.72 11.79 11.60 11.61 3,073,536 -0.08(-0.67%)
Jun 06, 2011 11.80 11.83 11.66 11.69 1,807,793 -0.14(-1.22%)
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.