IAC/InterActiveCorp $66.72

down -0.29


23/9/2014 04:00 PM  |  NASDAQ : IACI  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IACI historical data

Date Open High Low Close Volume
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
7/30/201463.2469.9563.0069.905,472,027
7/29/201466.8267.0066.1366.761,605,606
7/28/201466.5066.7165.7566.551,484,996
7/25/201466.6066.9666.1466.501,098,759
7/24/201466.8167.2166.5666.88846,166
7/23/201466.5066.9566.1766.721,145,461
7/22/201465.7167.0965.5666.471,376,163
7/21/201465.6265.6964.9965.51961,643
7/18/201465.8566.3565.3765.88821,171
7/17/201465.4066.0764.9665.23939,241
7/16/201466.5766.9165.4765.801,261,119
7/15/201466.4366.8566.1366.491,093,792
7/14/201465.6067.0865.5566.611,288,067
7/11/201465.6365.7165.0165.24492,797
7/10/201465.2066.1264.5665.56889,090
7/9/201466.4366.5365.6765.87874,711
7/8/201468.1568.1565.7966.211,222,014
7/7/201468.5569.0667.8168.28840,740
7/3/201468.8569.2768.7169.00704,077
7/2/201470.0370.3368.8368.851,094,892
7/1/201469.3570.8769.0470.351,072,358
6/30/201468.9969.7568.4969.231,021,748
6/27/201469.0869.5668.3968.951,457,272
6/26/201469.1269.6468.6169.28765,516
6/25/201469.0969.6767.4268.932,517,299
6/24/201469.2869.9868.8969.261,132,688
6/23/201469.5069.7469.1269.39590,065
6/20/201468.9369.5868.2169.57718,808
6/19/201468.9869.4468.0368.85692,186
6/18/201468.2868.8567.5768.82696,078
6/17/201468.1968.4767.8468.27402,895
6/16/201468.2468.6367.9368.47435,281
6/13/201468.3768.7567.7268.65455,469
6/12/201468.4868.6567.8468.06588,723
6/11/201467.9468.4967.8068.40679,224
6/10/201468.3368.8167.9968.391,179,173
6/9/201467.4568.6167.2868.551,282,531
6/6/201466.8367.3166.3467.181,032,181
6/5/201466.4267.0366.0566.74988,225
6/4/201465.9366.5765.0466.48942,061
6/3/201465.9566.3865.3466.131,125,628
6/2/201466.3467.1565.9866.301,488,846
5/30/201465.9466.4965.9466.211,533,939
5/29/201465.9266.3565.3466.091,412,326
5/28/201465.2865.9664.4565.312,112,908
5/27/201462.6264.8062.6064.411,252,293
5/23/201461.6662.6861.0662.461,142,191
5/22/201462.8562.9961.8661.982,267,822
5/21/201462.3962.9762.0762.82855,947
5/20/201462.8063.1261.9862.11897,223
5/19/201462.5163.3561.6562.991,000,961
5/16/201463.4864.0462.4162.81845,969
5/15/201463.2463.7262.4263.15768,044
5/14/201464.6164.8563.8163.92795,429
5/13/201465.0665.3363.9264.601,037,700
5/12/201464.0065.6563.9065.05773,110
5/9/201463.9963.9962.7563.69809,507
5/8/201461.8564.4361.0063.351,825,105
5/7/201463.6264.0161.5561.981,716,800
5/6/201465.1365.4963.2063.311,069,199
5/5/201464.6865.4564.3265.42981,216
5/2/201465.1165.5263.9065.061,194,840
Trading Center