$68.88 -1.32 (%) IAC/InterActiveCorp - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IACI historical data

Date Open High Low Close Volume
9/4/201569.4269.7068.4368.88641,689
9/3/201570.1971.1169.9870.20943,133
9/2/201570.0370.2869.0570.13992,378
9/1/201568.3569.8668.3069.181,166,453
8/31/201570.6571.3669.3369.80890,601
8/28/201571.1871.8270.2971.44769,864
8/27/201570.6171.9470.1171.661,070,733
8/26/201568.5669.8666.6169.721,266,276
8/25/201569.3269.9767.2367.241,305,694
8/24/201566.9570.1163.2967.261,245,785
8/21/201570.5172.1869.8970.661,281,176
8/20/201573.8073.9271.1071.151,114,291
8/19/201573.6874.2373.0373.61768,245
8/18/201574.8575.4974.0874.19517,262
8/17/201575.1175.2174.0275.21594,204
8/14/201574.3075.4673.8975.15847,788
8/13/201573.8974.7073.6473.95760,422
8/12/201573.4575.0471.5274.501,673,366
8/11/201574.8175.1573.5074.43998,240
8/10/201575.2176.0575.0075.46497,593
8/7/201574.1974.8273.5174.501,138,587
8/6/201576.6977.4273.4574.281,291,080
8/5/201577.1078.4276.5976.72521,259
8/4/201576.0677.4176.0676.88645,628
8/3/201576.9677.6575.9576.26718,661
7/31/201577.2477.9476.8677.26550,276
7/30/201577.8678.8276.8977.231,383,575
7/29/201581.0081.4376.3677.702,576,966
7/28/201580.5081.7679.5780.601,165,468
7/27/201581.5281.7279.6680.03749,872
7/24/201582.7382.9081.5481.69596,683
7/23/201583.3583.7582.0882.39372,866
7/22/201582.7383.2081.8683.20786,924
7/21/201583.9284.2782.9583.17661,570
7/20/201583.8984.4882.6484.09537,206
7/17/201583.1884.1783.0083.94996,741
7/16/201583.1883.5082.1082.761,435,699
7/15/201584.5084.5081.6782.19690,234
7/14/201583.1984.6683.0884.591,129,387
7/13/201581.6383.1181.1982.57756,575
7/10/201580.9781.2580.3180.60655,830
7/9/201578.9980.1078.8079.88663,499
7/8/201578.7679.7578.5279.00465,593
7/7/201580.0180.1377.6079.64869,810
7/6/201581.0681.5779.2179.781,102,213
7/2/201580.4081.0279.7480.92537,870
7/1/201580.4981.0679.9080.04604,085
6/30/201579.4080.1178.4879.66815,303
6/29/201579.8679.9978.1078.32745,897
6/26/201581.6381.9280.2080.481,972,681
6/25/201581.9082.4079.1281.194,406,273
6/24/201578.5278.8477.2277.26515,917
6/23/201577.6978.7677.3778.67752,421
6/22/201577.0878.1876.7377.78598,787
6/19/201577.1477.1475.7676.40584,063
6/18/201576.0376.9275.5176.92417,411
6/17/201576.6477.0075.4276.02741,614
6/16/201576.0476.6375.5776.48376,935
6/15/201575.6176.5774.6276.28506,051
6/12/201576.5876.6575.6975.93446,820
6/11/201577.6077.7876.8477.08680,012
6/10/201575.9278.7075.3877.54874,321
6/9/201575.5775.8474.0875.13400,289
6/8/201576.7877.1375.4675.53517,303
6/5/201576.3076.8175.7676.59353,882
6/4/201577.4577.4776.1976.47489,288
6/3/201576.3577.5576.3577.51525,212
6/2/201576.5676.9675.9776.32442,278
6/1/201575.0777.2075.0176.921,319,559
5/29/201575.5875.9974.3975.07751,849
5/28/201575.7375.9275.0775.29320,454
5/27/201574.4676.0374.3575.99737,619
5/26/201575.6075.9874.1374.42607,183
5/22/201574.8676.2074.8675.92640,309
5/21/201574.9075.1774.2074.99505,429
5/20/201574.2874.9873.9374.74573,180
5/19/201574.3474.6974.0274.33404,295
5/18/201574.0274.5472.5174.43310,240
5/15/201572.4974.2572.4974.17527,611
5/14/201572.6874.0772.5773.96514,176
5/13/201572.9373.3172.2072.32678,470
5/12/201573.1673.3872.5572.891,090,600
5/11/201573.4673.9673.2673.27821,888
5/8/201574.2774.7373.4873.55834,013
5/7/201573.9774.4173.3573.521,128,023
5/6/201573.7074.0472.4673.801,323,338
5/5/201571.7073.7671.6573.301,420,278
5/4/201571.9771.9771.3171.72677,485
5/1/201569.9571.7169.9571.67783,773
4/30/201571.7772.0869.4369.821,913,402
4/29/201572.9972.9970.3771.782,140,138
4/28/201571.2171.9870.3971.461,493,441
4/27/201572.2472.7471.3271.351,316,630
4/24/201572.7472.9072.0572.14752,027
4/23/201572.9773.1172.0672.38535,149
4/22/201572.1473.2871.6873.09687,620
4/21/201571.6572.3371.4572.02566,116
4/20/201571.0871.5870.8271.43432,643
4/17/201571.4471.5270.4570.75485,390
4/16/201572.0072.6171.4271.96594,311
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!