Iac Interactivecorp (NQ: IAC )

149.30 USD -2.74 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
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.