$67.23 +0.06 (%) IAC/InterActiveCorp - NASDAQ

Feb. 26, 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
2/26/201565.9767.5765.9667.231,762,615
2/25/201567.5067.9666.6867.171,063,076
2/24/201567.3167.6367.0167.46819,863
2/23/201567.1567.4966.7267.221,432,596
2/20/201566.3167.1765.9167.061,051,678
2/19/201565.8466.3065.7666.28691,454
2/18/201565.5666.4665.3466.101,063,251
2/17/201564.5065.7464.3765.481,388,562
2/13/201563.7764.7363.3864.601,103,848
2/12/201562.0863.7861.8763.641,271,685
2/11/201560.1961.8659.9961.681,520,836
2/10/201559.7560.3659.5760.251,569,162
2/9/201559.9260.2959.6259.991,964,702
2/6/201560.2760.4459.3860.022,947,329
2/5/201560.1660.1759.4460.003,240,258
2/4/201561.6761.7059.1160.005,415,090
2/3/201563.2364.2962.9864.061,455,101
2/2/201561.3162.7160.9562.601,106,307
1/30/201560.4661.4660.1660.951,064,130
1/29/201561.8362.2060.2460.71764,836
1/28/201563.7263.9361.5461.65570,418
1/27/201563.5763.8062.5963.06495,517
1/26/201563.4864.6063.4164.21599,564
1/23/201562.2763.5162.0363.41558,293
1/22/201562.3762.8861.5562.281,414,263
1/21/201562.1862.6361.6261.82537,225
1/20/201561.6962.8561.3362.30996,576
1/16/201560.6361.7760.6061.60891,155
1/15/201561.9261.9960.8160.84973,473
1/14/201561.4961.6660.1861.411,001,539
1/13/201560.6962.9660.4762.091,309,976
1/12/201561.4761.5060.1060.47818,029
1/9/201561.7261.9661.0561.51414,930
1/8/201560.5161.7660.2361.53770,423
1/7/201560.3260.4459.9060.06542,503
1/6/201559.9860.7559.1960.171,006,472
1/5/201559.9560.3359.5459.95449,387
1/2/201561.1361.9259.6560.30631,036
12/31/201461.7361.9560.6660.79486,150
12/30/201461.6262.2361.5161.52521,255
12/29/201462.2062.4961.8661.91880,721
12/26/201462.1762.7262.1762.37246,114
12/24/201461.4762.5461.1961.82489,830
12/23/201461.5062.0061.1461.191,381,611
12/22/201461.2761.7361.2261.37925,909
12/19/201461.5561.6661.2061.49966,730
12/18/201461.3061.9360.9661.42847,079
12/17/201460.0660.9659.9360.70737,330
12/16/201460.9961.4659.9160.07826,670
12/15/201462.7463.6461.2061.27540,597
12/12/201462.3562.9262.0262.23520,824
12/11/201463.2264.1062.6962.87417,772
12/10/201464.4164.6362.6762.84640,737
12/9/201463.4364.6963.0664.63479,328
12/8/201465.7866.0063.4864.28758,582
12/5/201465.4366.3465.4165.97566,937
12/4/201465.0965.8064.9465.44463,579
12/3/201464.4865.0864.3364.96669,203
12/2/201464.4864.6664.0764.58895,228
12/1/201465.2965.4064.1164.30637,683
11/28/201465.6465.6965.0465.28323,321
11/26/201465.6065.9465.3365.44536,029
11/25/201466.0566.0965.5365.73492,752
11/24/201465.0165.9964.6465.871,376,930
11/21/201465.4766.0364.9564.99822,941
11/20/201463.8265.1963.8265.08531,412
11/19/201464.5864.5863.8064.18416,089
11/18/201464.8064.8964.0964.56599,688
11/17/201465.6065.6264.5664.87672,224
11/14/201465.0465.7264.8365.56427,999
11/13/201465.7565.9564.6964.81597,539
11/12/201465.2665.9164.8865.42664,060
11/11/201465.8065.8665.3665.75425,411
11/10/201465.6366.1665.3165.91709,941
11/7/201465.7566.7265.6565.70948,619
11/6/201465.9466.3465.3665.86875,353
11/5/201467.8267.9465.1065.812,958,636
11/4/201467.3368.0267.0467.76973,308
11/3/201467.8968.0567.4267.88971,358
10/31/201467.9168.2267.2067.691,685,738
10/30/201465.7567.8265.3466.991,990,934
10/29/201466.0068.4065.0766.113,419,614
10/28/201463.4265.3663.1565.161,545,903
10/27/201462.1563.0461.7462.981,175,618
10/24/201462.1862.4261.8762.26660,781
10/23/201461.5062.6661.0162.28631,992
10/22/201461.4462.0260.1060.65613,382
10/21/201460.0061.4860.0061.21664,744
10/20/201458.9760.0558.5059.72615,452
10/17/201459.0259.6758.3158.97688,476
10/16/201457.5958.7856.8758.481,030,656
10/15/201457.3959.2356.5058.911,099,553
10/14/201458.6359.9457.9758.581,232,317
10/13/201459.9360.5458.3358.491,144,069
10/10/201461.6962.5159.9460.231,211,855
10/9/201463.3063.3061.4461.84903,243
10/8/201461.9963.5161.1363.42784,383
10/7/201462.8063.1961.6961.70678,564
10/6/201463.2963.9162.8462.97696,483
10/3/201463.8764.3162.9863.161,632,315
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center