IAC/INTERACTIVECORP $50.73

down -0.65


24/5/2013 05:24 PM  |  NASDAQ : IACI  |  Industries : Information / Other Information Services
Type:

IACI historical data

Date Open High Low Close Volume
5/24/2013 50.97 51.14 50.50 50.73 6952
5/23/2013 50.07 51.41 49.87 51.38 11596
5/22/2013 51.03 51.56 50.11 50.47 8060
5/21/2013 51.20 51.74 50.85 51.32 10495
5/20/2013 51.26 51.29 50.65 50.88 8816
5/17/2013 50.95 51.50 50.87 51.25 11300
5/16/2013 51.86 52.27 50.64 50.95 14975
5/15/2013 50.10 51.82 50.00 51.36 15294
5/14/2013 48.93 50.50 48.77 50.22 25198
5/13/2013 48.68 49.15 48.57 48.77 5843
5/10/2013 48.68 49.26 48.55 48.88 18176
5/9/2013 48.99 49.31 48.38 48.78 10082
5/8/2013 48.98 49.41 48.67 49.20 8006
5/7/2013 49.25 49.60 48.95 49.20 7995
5/6/2013 48.50 49.45 48.40 49.26 11278
5/3/2013 47.56 48.50 47.37 48.22 15565
5/2/2013 47.80 48.06 47.06 47.06 11208
5/1/2013 45.71 50.24 45.67 47.57 27232
4/30/2013 45.83 47.15 45.51 47.07 15452
4/29/2013 46.38 46.58 45.59 45.71 11354
4/26/2013 46.62 46.62 45.98 46.10 9055
4/25/2013 45.76 46.79 45.61 46.76 8419
4/24/2013 44.59 45.63 44.59 45.62 7482
4/23/2013 44.53 44.82 44.18 44.78 4942
4/22/2013 43.96 44.38 43.34 44.25 6000
4/19/2013 43.74 44.03 43.50 43.87 7047
4/18/2013 44.17 44.36 43.30 43.70 9832
4/17/2013 44.50 44.80 43.87 44.25 7630
4/16/2013 44.51 44.91 44.17 44.91 7260
4/15/2013 44.19 44.38 43.94 44.12 7444
4/12/2013 44.30 44.62 43.96 44.30 20828
4/11/2013 45.74 45.85 44.31 44.35 25655
4/10/2013 44.56 46.09 44.45 45.88 13620
4/9/2013 44.30 44.78 44.10 44.50 7667
4/8/2013 44.42 44.56 43.93 44.30 5855
4/5/2013 43.89 44.73 43.82 44.44 5515
4/4/2013 44.60 44.63 44.27 44.57 8996
4/3/2013 44.90 45.39 44.33 44.72 12847
4/2/2013 44.86 45.59 44.50 45.10 10541
4/1/2013 44.50 44.90 43.84 43.90 11814
3/28/2013 43.94 44.79 43.87 44.68 8119
3/27/2013 43.90 44.28 43.85 43.90 10346
3/26/2013 44.61 44.68 44.07 44.32 7269
3/25/2013 44.29 44.33 43.92 44.25 6906
3/22/2013 43.84 44.49 43.72 44.09 7342
3/21/2013 43.64 44.08 43.64 43.70 8209
3/20/2013 43.17 44.24 43.15 44.08 9318
3/19/2013 43.11 43.44 42.51 42.99 5479
3/18/2013 42.70 43.36 42.50 43.09 5417
3/15/2013 43.39 43.95 43.09 43.19 12484
3/14/2013 43.48 43.68 43.19 43.52 9902
3/13/2013 43.48 43.65 43.12 43.41 6859
3/12/2013 43.43 43.70 43.13 43.48 8171
3/11/2013 43.18 43.65 42.97 43.60 15998
3/8/2013 42.76 43.63 42.76 43.57 14052
3/7/2013 42.38 42.79 42.08 42.75 24446
3/6/2013 42.66 42.84 42.18 42.30 14328
3/5/2013 41.25 42.75 40.77 42.61 21652
3/4/2013 41.10 41.50 40.54 40.99 12456
3/1/2013 40.64 41.35 40.49 41.24 14050
2/28/2013 40.89 41.06 40.04 40.75 15306
2/27/2013 40.72 41.14 40.60 40.86 13892
2/26/2013 41.17 41.35 40.57 40.93 15454
2/25/2013 41.87 42.19 41.12 41.17 21726
2/22/2013 41.93 42.10 41.56 41.87 16027
2/21/2013 41.40 41.79 40.94 41.57 12050
2/20/2013 41.87 41.98 41.48 41.57 10172
2/19/2013 41.76 41.90 41.13 41.89 21707
2/15/2013 41.49 42.01 41.21 41.70 19156
2/14/2013 42.41 42.48 41.52 41.57 16986
2/13/2013 42.52 42.66 42.21 42.52 16578
2/12/2013 43.29 43.35 42.40 42.83 24145
2/11/2013 43.92 43.99 43.29 43.50 19992
2/8/2013 43.79 44.22 41.60 43.72 26698
2/7/2013 43.57 44.72 43.24 43.87 32512
2/6/2013 42.31 43.76 41.89 43.01 27484
2/5/2013 41.40 42.89 41.36 42.39 26794
2/4/2013 41.14 41.61 40.91 41.16 10702
2/1/2013 41.63 41.92 41.00 41.56 10035
1/31/2013 40.67 41.66 40.58 41.25 15479
1/30/2013 40.91 41.28 40.37 40.93 13296
1/29/2013 40.83 40.93 40.02 40.65 10796
1/28/2013 40.46 41.30 40.30 40.68 14078
1/25/2013 39.72 40.76 39.42 40.30 19756
1/24/2013 40.44 40.75 38.20 39.43 50684
1/23/2013 41.35 41.35 39.56 40.30 32375
1/22/2013 41.63 42.13 40.90 41.26 12494
1/18/2013 41.89 41.93 41.47 41.71 6943
1/17/2013 42.65 42.65 41.71 41.83 15571
1/16/2013 42.75 42.98 42.06 42.38 17315
1/15/2013 43.30 43.47 42.29 42.72 19308
1/14/2013 43.47 43.49 42.86 43.47 8591
1/11/2013 43.32 43.72 42.84 43.39 14005
1/10/2013 45.63 45.73 42.78 43.17 25380
1/9/2013 45.67 46.12 45.17 45.48 8568
1/8/2013 46.27 46.84 45.32 45.46 10710
1/7/2013 46.46 46.88 45.31 46.03 16012
1/4/2013 46.76 47.00 46.48 46.94 5242
1/3/2013 46.85 47.00 46.30 46.49 10285
1/2/2013 47.65 48.73 46.58 47.00 16104
Marketplace
Trading Center