Iac Holdings Inc (NQ: IAC )

218.64 USD -18.70 (-7.88%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.97 22.21 21.91 22.09 2,732,606 +0.15(+0.70%)
Mar 30, 2015 22.16 22.22 21.92 21.94 1,970,336 -0.15(-0.67%)
Mar 27, 2015 21.74 22.14 21.74 22.09 2,470,905 +0.38(+1.73%)
Mar 26, 2015 21.88 21.90 21.60 21.71 2,393,386 -0.18(-0.82%)
Mar 25, 2015 22.19 22.19 21.83 21.89 1,903,020 -0.28(-1.26%)
Mar 24, 2015 22.31 22.39 22.15 22.17 1,651,025 -0.15(-0.66%)
Mar 23, 2015 22.39 22.50 22.29 22.31 2,542,604 -0.05(-0.21%)
Mar 20, 2015 22.44 22.71 22.34 22.36 3,104,088 -0.01(-0.06%)
Mar 19, 2015 22.56 22.60 22.29 22.37 2,301,256 -0.27(-1.17%)
Mar 18, 2015 22.50 22.76 22.26 22.64 1,676,896 +0.12(+0.55%)
Mar 17, 2015 22.10 22.57 21.94 22.51 2,366,162 +0.39(+1.78%)
Mar 16, 2015 22.28 22.30 22.07 22.12 1,807,448 -0.14(-0.62%)
Mar 13, 2015 22.41 22.52 22.15 22.26 1,889,689 -0.22(-0.96%)
Mar 12, 2015 22.23 22.49 22.16 22.48 3,345,626 +0.30(+1.34%)
Mar 11, 2015 22.22 22.38 22.05 22.18 2,052,862 -0.07(-0.32%)
Mar 10, 2015 22.65 22.87 22.20 22.25 3,831,456 -0.60(-2.62%)
Mar 09, 2015 22.87 22.95 22.80 22.85 4,340,818 +0.05(+0.22%)
Mar 06, 2015 22.51 22.86 22.37 22.80 6,699,303 +0.09(+0.38%)
Mar 05, 2015 22.52 22.74 22.38 22.71 3,188,852 +0.29(+1.31%)
Mar 04, 2015 22.39 22.50 22.27 22.42 3,089,496 +0.01(+0.06%)
Mar 03, 2015 22.30 22.44 22.28 22.40 4,211,655 -0.04(-0.16%)
Mar 02, 2015 22.15 22.44 22.05 22.44 3,743,837 +0.36(+1.65%)
Feb 27, 2015 21.98 22.18 21.97 22.08 2,441,474 +0.06(+0.28%)
Feb 26, 2015 21.60 22.13 21.60 22.01 5,383,026 +0.02(+0.09%)
Feb 25, 2015 22.10 22.25 21.83 21.99 3,246,634 -0.09(-0.43%)
Feb 24, 2015 22.04 22.14 21.94 22.09 2,503,861 +0.08(+0.36%)
Feb 23, 2015 21.99 22.10 21.85 22.01 4,375,148 +0.05(+0.23%)
Feb 20, 2015 21.71 21.99 21.58 21.96 3,211,824 +0.26(+1.18%)
Feb 19, 2015 21.56 21.71 21.53 21.70 2,111,700 +0.06(+0.27%)
Feb 18, 2015 21.47 21.76 21.39 21.64 3,247,168 +0.20(+0.95%)
Feb 17, 2015 21.12 21.53 21.08 21.44 4,240,668 +0.29(+1.36%)
Feb 13, 2015 20.88 21.15 21.15 21.15 3,369,783 +0.31(+1.51%)
Feb 12, 2015 20.33 20.88 20.26 20.84 3,883,725 +0.64(+3.18%)
Feb 11, 2015 19.71 20.26 19.64 20.20 4,644,633 +0.47(+2.37%)
Feb 10, 2015 19.56 19.76 19.51 19.73 4,792,220 +0.09(+0.44%)
Feb 09, 2015 19.62 19.74 19.52 19.64 6,000,199 -0.01(-0.06%)
Feb 06, 2015 19.73 19.79 19.44 19.65 9,001,142 +0.01(+0.03%)
Feb 05, 2015 19.70 19.70 19.46 19.65 9,895,747 +0.00(+0.00%)
Feb 04, 2015 20.19 20.20 19.35 19.65 16,537,684 -1.33(-6.34%)
Feb 03, 2015 20.70 21.05 20.62 20.98 4,439,251 +0.48(+2.33%)
Feb 02, 2015 20.08 20.53 19.96 20.50 3,378,588 +0.54(+2.71%)
Jan 30, 2015 19.80 20.12 19.72 19.96 3,249,853 +0.08(+0.40%)
Jan 29, 2015 20.25 20.37 19.72 19.88 2,335,809 -0.31(-1.52%)
Jan 28, 2015 20.86 20.93 20.15 20.19 1,742,056 -0.46(-2.24%)
Jan 27, 2015 20.82 20.89 20.49 20.65 1,513,308 -0.38(-1.79%)
Jan 26, 2015 20.79 21.15 20.76 21.02 1,831,068 +0.26(+1.26%)
Jan 23, 2015 20.39 20.80 20.31 20.76 1,705,026 +0.37(+1.81%)
Jan 22, 2015 20.42 20.59 20.15 20.39 4,319,159 +0.15(+0.74%)
Jan 21, 2015 20.36 20.51 20.18 20.24 1,640,685 -0.16(-0.76%)
Jan 20, 2015 20.20 20.58 20.08 20.40 3,043,543 +0.23(+1.13%)
Jan 16, 2015 19.85 20.23 19.84 20.17 2,721,587 +0.25(+1.25%)
Jan 15, 2015 20.28 20.30 19.91 19.92 2,972,986 -0.19(-0.93%)
Jan 14, 2015 20.13 20.19 19.71 20.11 3,058,700 -0.22(-1.10%)
Jan 13, 2015 19.87 20.62 19.80 20.33 4,000,361 +0.53(+2.68%)
Jan 12, 2015 20.13 20.14 19.68 19.80 2,498,260 -0.34(-1.69%)
Jan 09, 2015 20.21 20.29 19.99 20.14 1,267,196 -0.01(-0.03%)
Jan 08, 2015 19.81 20.22 19.72 20.15 2,352,871 +0.48(+2.45%)
Jan 07, 2015 19.75 19.79 19.61 19.67 1,656,804 -0.04(-0.18%)
Jan 06, 2015 19.64 19.89 19.38 19.70 3,073,765 +0.07(+0.37%)
Jan 05, 2015 19.63 19.75 19.50 19.63 1,372,427 -0.11(-0.58%)
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.