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 (%)
May 31, 2016 18.45 18.56 18.23 18.30 1,468,928 -0.13(-0.69%)
May 27, 2016 18.05 18.43 18.43 18.43 1,696,191 +0.29(+1.63%)
May 26, 2016 18.15 18.24 17.94 18.13 1,538,247 +0.02(+0.13%)
May 25, 2016 18.07 18.21 17.81 18.11 1,018,649 +0.04(+0.20%)
May 24, 2016 17.84 18.20 17.58 18.07 1,068,218 +0.31(+1.75%)
May 23, 2016 17.84 17.92 17.68 17.76 1,471,539 -0.03(-0.18%)
May 20, 2016 17.42 17.82 17.25 17.79 1,605,432 +0.42(+2.39%)
May 19, 2016 17.39 17.56 17.13 17.38 1,411,051 -0.20(-1.12%)
May 18, 2016 17.60 17.80 17.33 17.57 1,459,524 -0.06(-0.32%)
May 17, 2016 17.86 17.98 17.50 17.63 1,820,232 -0.26(-1.45%)
May 16, 2016 17.82 18.07 17.75 17.89 1,422,455 +0.08(+0.46%)
May 13, 2016 17.82 17.90 17.64 17.81 1,309,292 -0.01(-0.04%)
May 12, 2016 18.14 18.30 17.61 17.81 1,673,970 -0.21(-1.16%)
May 11, 2016 18.18 18.25 17.92 18.02 1,615,562 -0.16(-0.86%)
May 10, 2016 17.70 18.22 17.57 18.18 2,094,705 +0.53(+3.01%)
May 09, 2016 17.46 17.89 17.38 17.65 3,594,164 +0.04(+0.22%)
May 06, 2016 17.19 17.66 17.08 17.61 3,544,429 +0.27(+1.57%)
May 05, 2016 16.57 17.58 16.25 17.34 6,734,537 +0.31(+1.85%)
May 04, 2016 15.55 17.11 15.47 17.02 6,945,351 +1.56(+10.10%)
May 03, 2016 15.53 15.58 15.35 15.46 1,655,100 -0.20(-1.28%)
May 02, 2016 15.18 15.79 15.18 15.66 1,968,809 +0.49(+3.22%)
Apr 29, 2016 15.06 15.30 14.98 15.17 3,047,830 +0.05(+0.30%)
Apr 28, 2016 15.00 15.38 14.97 15.13 1,640,263 +0.13(+0.87%)
Apr 27, 2016 14.99 15.08 14.91 15.00 1,513,366 -0.06(-0.39%)
Apr 26, 2016 15.08 15.12 14.97 15.06 1,414,417 -0.02(-0.13%)
Apr 25, 2016 15.32 15.37 14.93 15.08 1,711,082 -0.21(-1.37%)
Apr 22, 2016 15.45 15.50 15.18 15.28 2,223,855 -0.22(-1.41%)
Apr 21, 2016 15.60 15.66 15.46 15.50 1,165,018 -0.08(-0.48%)
Apr 20, 2016 15.40 15.66 15.32 15.58 1,429,146 +0.16(+1.06%)
Apr 19, 2016 15.63 15.64 15.16 15.42 2,090,725 -0.13(-0.86%)
Apr 18, 2016 15.53 15.61 15.36 15.55 1,694,780 +0.02(+0.13%)
Apr 15, 2016 15.55 15.65 15.32 15.53 1,488,150 +0.00(+0.00%)
Apr 14, 2016 15.56 15.67 15.37 15.53 1,135,981 +0.01(+0.04%)
Apr 13, 2016 15.35 15.57 15.21 15.52 1,391,738 +0.29(+1.94%)
Apr 12, 2016 15.27 15.36 15.18 15.23 2,440,607 -0.01(-0.09%)
Apr 11, 2016 15.28 15.72 15.24 15.24 1,657,463 -0.09(-0.62%)
Apr 08, 2016 15.12 15.65 15.03 15.34 3,429,525 +0.35(+2.32%)
Apr 07, 2016 15.06 15.26 14.96 14.99 2,359,990 -0.19(-1.27%)
Apr 06, 2016 14.87 15.25 14.87 15.18 1,513,632 +0.26(+1.73%)
Apr 05, 2016 15.03 15.03 14.86 14.92 1,518,363 -0.20(-1.34%)
Apr 04, 2016 15.24 15.48 15.11 15.13 1,386,607 -0.14(-0.92%)
Apr 01, 2016 15.23 15.39 15.03 15.27 2,225,352 -0.15(-0.96%)
Mar 31, 2016 15.08 15.52 14.86 15.42 2,304,994 +0.30(+1.97%)
Mar 30, 2016 15.09 15.29 15.03 15.12 1,929,489 +0.10(+0.70%)
Mar 29, 2016 14.89 15.09 14.73 15.01 3,923,983 +0.08(+0.53%)
Mar 28, 2016 15.03 15.08 14.82 14.93 1,214,581 -0.03(-0.22%)
Mar 24, 2016 15.02 14.97 14.97 14.97 1,890,426 +0.03(+0.18%)
Mar 23, 2016 15.26 15.37 14.91 14.94 1,408,355 -0.36(-2.35%)
Mar 22, 2016 15.35 15.40 15.14 15.30 1,818,107 -0.10(-0.64%)
Mar 21, 2016 15.44 15.53 15.28 15.40 1,168,964 -0.01(-0.08%)
Mar 18, 2016 15.39 15.65 15.33 15.41 2,430,718 -0.12(-0.76%)
Mar 17, 2016 15.42 15.57 15.28 15.53 1,597,614 +0.12(+0.76%)
Mar 16, 2016 14.92 15.44 14.90 15.41 2,771,697 +0.40(+2.66%)
Mar 15, 2016 15.24 15.48 14.92 15.01 2,519,852 -0.30(-1.97%)
Mar 14, 2016 15.35 15.49 15.11 15.31 1,223,585 +0.01(+0.04%)
Mar 11, 2016 14.76 15.46 14.73 15.31 2,268,285 +0.39(+2.61%)
Mar 10, 2016 15.13 15.29 14.74 14.92 1,580,341 -0.16(-1.09%)
Mar 09, 2016 15.39 15.41 15.05 15.08 1,688,892 -0.29(-1.92%)
Mar 08, 2016 15.42 15.54 14.78 15.38 1,666,992 -0.12(-0.80%)
Mar 07, 2016 15.62 15.85 15.39 15.50 2,378,861 -0.13(-0.84%)
Mar 04, 2016 15.52 15.99 15.07 15.63 2,500,480 +0.14(+0.91%)
Mar 03, 2016 15.52 15.61 15.08 15.49 1,948,977 +0.05(+0.30%)
Mar 02, 2016 14.91 15.52 14.81 15.45 4,394,727 +0.47(+3.13%)
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.