$61.49 +0.07 (%) IAC/InterActiveCorp - NASDAQ

Dec. 19, 2014 | 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
12/19/201461.5561.6661.2061.49966,730
12/18/201461.3061.9360.9661.42847,079
12/17/201460.0660.9660.0660.70737,330
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
10/2/201463.8664.2162.7563.382,144,720
10/1/201465.9465.9463.5464.051,016,714
9/30/201466.2266.5265.3165.90827,551
9/29/201465.2866.1665.2165.89602,975
9/26/201465.6866.0565.3965.98810,160
9/25/201466.1066.3065.3165.421,412,379
9/24/201466.5066.9565.8166.161,151,380
9/23/201466.4367.7466.4366.72744,549
9/22/201467.8568.0966.4767.01609,453
9/19/201469.1269.3767.6668.18998,262
9/18/201469.2369.5168.5668.91513,831
9/17/201469.2069.7468.8068.98614,866
9/16/201469.5369.9168.8669.44809,290
9/15/201470.5070.6969.2269.70765,357
9/12/201471.5671.5670.3770.45696,498
9/11/201471.4471.5971.0971.54668,467
9/10/201471.9472.3271.4071.65581,452
9/9/201473.0673.1571.8671.94746,791
9/8/201472.8373.5372.5273.02462,409
9/5/201472.8173.1072.5072.77722,910
9/4/201472.5773.9372.2572.962,408,104
9/3/201470.9871.2270.1670.45889,057
9/2/201469.5170.7269.5170.681,051,419
8/29/201469.2769.6169.0569.59542,089
8/28/201468.0069.2967.9069.27727,937
8/27/201468.8569.1168.1168.29577,587
8/26/201468.2968.8968.0068.85586,381
8/25/201469.0869.5567.7668.15812,206
8/22/201468.3969.3068.0868.52873,867
8/21/201468.5168.7268.0768.38767,696
8/20/201468.1068.5467.9968.411,568,803
8/19/201468.5168.6868.1968.40743,836
8/18/201467.9168.8367.7768.381,552,155
8/15/201466.6667.4466.2867.391,067,064
8/14/201465.0066.5264.8866.381,040,757
8/13/201464.3765.4264.3464.77943,553
8/12/201464.8665.2764.0764.381,706,710
8/11/201464.2665.4664.0864.971,164,938
8/8/201464.4564.4563.8164.04970,143
8/7/201463.9464.5263.6764.221,967,792
8/6/201464.4865.0663.6963.805,857,786
8/5/201465.9766.1764.3864.761,544,643
8/4/201466.3666.7665.8966.211,706,961
8/1/201466.9467.6265.6866.301,227,765
7/31/201469.2169.3366.9767.201,921,032
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center