$80.92 +0.88 (%) IAC/InterActiveCorp - NASDAQ

Jul. 2, 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
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
4/15/201571.8072.4471.5372.05701,736
4/14/201571.5473.0071.2671.80592,695
4/13/201572.3573.2772.3072.55457,508
4/10/201572.7473.2472.1872.54392,354
4/9/201572.3473.4872.0072.56788,461
4/8/201569.5073.0068.8372.522,051,155
4/7/201567.8269.9967.8269.421,679,292
4/6/201567.2668.2767.2067.881,300,039
4/2/201567.2867.8167.2467.50424,415
4/1/201567.2767.9666.6367.16693,264
3/31/201567.1167.8266.9267.47894,763
3/30/201567.6867.8666.9467.00645,166
3/27/201566.3867.6366.3867.45809,072
3/26/201566.8166.8865.9866.30783,689
3/25/201567.7767.7766.6766.85623,124
3/24/201568.1468.3767.6567.70540,611
3/23/201568.3868.7068.0668.15832,549
3/20/201568.5369.3768.2368.291,016,401
3/19/201568.9069.0168.0668.33753,522
3/18/201568.7269.5267.9869.14549,082
3/17/201567.4868.9466.9968.76774,775
3/16/201568.0568.0967.3967.56591,830
3/13/201568.4568.7767.6467.98618,759
3/12/201567.8968.6867.6768.641,095,490
3/11/201567.8568.3567.3567.74672,188
3/10/201569.1669.8467.8167.951,254,570
3/9/201569.8670.1069.6369.781,421,355
3/6/201568.7569.8068.3369.632,193,616
3/5/201568.7969.4568.3669.361,044,156
3/4/201568.3868.7168.0068.461,011,623
3/3/201568.0968.5368.0568.421,379,062
3/2/201567.6568.5467.3468.531,225,880
2/27/201567.1267.7567.1167.42799,435
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
  • Showing 1-100 of 1,258 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!