Iac Interactivecorp (NQ: IAC )

133.58 USD -1.42 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.99 22.06 21.67 21.94 3,001,068 -0.04(-0.16%)
Oct 29, 2015 21.70 22.07 21.46 21.98 4,376,925 +0.41(+1.90%)
Oct 28, 2015 21.09 22.04 20.93 21.57 6,166,087 +0.43(+2.01%)
Oct 27, 2015 20.68 21.44 20.06 21.14 12,706,374 -0.98(-4.44%)
Oct 26, 2015 22.64 22.73 22.08 22.13 5,722,117 -0.37(-1.64%)
Oct 23, 2015 22.38 22.59 22.18 22.50 3,349,162 +0.34(+1.55%)
Oct 22, 2015 22.14 22.64 22.06 22.15 3,168,396 +0.10(+0.45%)
Oct 21, 2015 22.63 22.83 21.99 22.05 2,924,293 -0.54(-2.41%)
Oct 20, 2015 23.09 23.19 22.34 22.60 3,341,906 -0.49(-2.11%)
Oct 19, 2015 23.49 23.88 22.97 23.08 3,703,378 -0.28(-1.22%)
Oct 16, 2015 23.14 23.42 22.99 23.37 2,696,547 +0.20(+0.85%)
Oct 15, 2015 23.27 23.49 23.00 23.17 4,193,658 +0.07(+0.31%)
Oct 14, 2015 23.67 23.85 23.05 23.10 2,545,936 -0.56(-2.37%)
Oct 13, 2015 23.41 23.95 23.33 23.66 4,379,063 +0.27(+1.15%)
Oct 12, 2015 23.36 23.51 23.20 23.39 1,779,614 +0.08(+0.34%)
Oct 09, 2015 23.67 23.67 23.20 23.31 2,644,806 -0.36(-1.51%)
Oct 08, 2015 23.43 23.73 23.11 23.67 2,188,352 +0.30(+1.30%)
Oct 07, 2015 22.90 23.60 22.90 23.37 3,071,352 +0.42(+1.84%)
Oct 06, 2015 22.47 22.97 22.47 22.94 2,689,972 +0.40(+1.79%)
Oct 05, 2015 22.26 22.67 22.22 22.54 3,038,204 +0.41(+1.86%)
Oct 02, 2015 21.13 22.14 20.92 22.13 3,570,663 +0.77(+3.62%)
Oct 01, 2015 21.44 21.55 20.79 21.36 3,410,670 -0.02(-0.08%)
Sep 30, 2015 21.33 21.48 21.01 21.37 2,004,706 +0.24(+1.15%)
Sep 29, 2015 21.13 21.59 20.89 21.13 1,914,344 -0.03(-0.12%)
Sep 28, 2015 21.75 22.04 21.05 21.16 2,553,348 -0.75(-3.42%)
Sep 25, 2015 22.45 22.45 21.83 21.91 1,736,531 -0.31(-1.40%)
Sep 24, 2015 22.09 22.30 21.70 22.22 3,402,433 -0.08(-0.34%)
Sep 23, 2015 22.26 22.59 22.21 22.29 1,797,746 +0.04(+0.19%)
Sep 22, 2015 22.26 22.46 22.08 22.25 4,802,769 -0.21(-0.93%)
Sep 21, 2015 22.76 22.94 22.42 22.46 2,398,889 -0.22(-0.98%)
Sep 18, 2015 22.98 23.17 22.61 22.68 3,067,110 -0.53(-2.27%)
Sep 17, 2015 23.20 23.52 23.07 23.21 1,265,791 -0.03(-0.13%)
Sep 16, 2015 23.09 23.37 22.88 23.24 3,392,025 +0.21(+0.92%)
Sep 15, 2015 22.65 23.08 22.45 23.03 2,771,495 +0.62(+2.76%)
Sep 14, 2015 22.50 22.58 22.30 22.41 1,599,572 -0.09(-0.42%)
Sep 11, 2015 22.42 22.52 22.21 22.50 1,824,276 +0.03(+0.13%)
Sep 10, 2015 22.54 22.79 22.36 22.47 3,631,657 -0.20(-0.87%)
Sep 09, 2015 23.01 23.11 22.62 22.67 2,945,738 -0.11(-0.50%)
Sep 08, 2015 22.96 23.18 22.70 22.78 2,547,032 +0.23(+1.02%)
Sep 04, 2015 22.73 22.55 22.55 22.55 1,959,751 -0.43(-1.88%)
Sep 03, 2015 22.98 23.28 22.91 22.99 2,880,328 +0.02(+0.10%)
Sep 02, 2015 22.93 23.01 22.61 22.96 3,030,722 +0.31(+1.37%)
Sep 01, 2015 22.38 22.87 22.36 22.65 3,562,347 -0.20(-0.89%)
Aug 31, 2015 23.13 23.36 22.70 22.86 2,719,895 -0.54(-2.30%)
Aug 28, 2015 23.31 23.52 23.02 23.39 2,351,164 -0.07(-0.31%)
Aug 27, 2015 23.12 23.56 22.96 23.46 3,270,018 +0.64(+2.78%)
Aug 26, 2015 22.45 22.87 21.83 22.83 3,867,206 +0.81(+3.69%)
Aug 25, 2015 22.70 22.91 22.01 22.02 3,987,589 -0.01(-0.03%)
Aug 24, 2015 21.92 22.96 20.72 22.02 3,804,627 -1.11(-4.81%)
Aug 21, 2015 23.09 23.63 22.88 23.14 3,912,711 -0.16(-0.69%)
Aug 20, 2015 24.17 24.20 23.28 23.30 3,403,044 -0.81(-3.34%)
Aug 19, 2015 24.13 24.31 23.91 24.10 2,346,220 -0.19(-0.78%)
Aug 18, 2015 24.51 24.72 24.26 24.29 1,579,718 -0.33(-1.36%)
Aug 17, 2015 24.59 24.63 24.24 24.63 1,814,699 +0.02(+0.08%)
Aug 14, 2015 24.33 24.71 24.19 24.61 2,589,144 +0.39(+1.62%)
Aug 13, 2015 24.19 24.46 24.11 24.21 2,322,328 -0.18(-0.74%)
Aug 12, 2015 24.05 24.57 23.42 24.39 5,110,459 +0.02(+0.09%)
Aug 11, 2015 24.50 24.61 24.07 24.37 3,048,624 -0.34(-1.36%)
Aug 10, 2015 24.63 24.90 24.56 24.71 1,519,649 +0.31(+1.29%)
Aug 07, 2015 24.29 24.50 24.07 24.39 3,477,244 +0.07(+0.30%)
Aug 06, 2015 25.11 25.35 24.05 24.32 3,942,958 -0.80(-3.18%)
Aug 05, 2015 25.25 25.68 25.08 25.12 1,591,924 -0.05(-0.21%)
Aug 04, 2015 24.91 25.35 24.91 25.17 1,971,137 +0.20(+0.81%)
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.