IAC/InterActiveCorp $69.59

up +0.32


29/8/2014 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
4/8/201470.0070.3668.4869.351,533,226
4/7/201469.9470.5368.3970.031,587,306
4/4/201471.9871.9869.3069.992,186,431
4/3/201472.0073.2771.3871.591,443,624
4/2/201472.8073.2772.2172.40717,425
4/1/201471.7873.0071.0172.591,069,260
3/31/201472.1872.5271.0471.39870,013
3/28/201471.5072.8070.6171.551,016,947
3/27/201471.9173.7271.2472.261,533,650
3/26/201471.6372.2970.9271.981,089,044
3/25/201472.6673.3771.1471.311,478,272
3/24/201473.4073.7571.3571.861,344,431
3/21/201473.2973.9872.4572.761,784,001
3/20/201474.5075.3973.2673.29853,363
3/19/201476.1776.6874.0974.671,325,429
3/18/201474.7676.3174.5176.01477,969
3/17/201474.4775.4974.0274.48907,757
3/14/201473.1074.8272.4774.451,017,192
3/13/201476.3576.6373.0773.202,183,571
3/12/201475.7576.7874.8076.242,397,437
3/11/201476.7277.2275.5775.681,084,478
3/10/201477.9878.6775.3276.481,526,421
3/7/201477.7977.9476.3877.00885,931
3/6/201480.0380.2676.9377.401,915,136
3/5/201478.4080.6478.4079.861,498,434
3/4/201477.8579.1777.7178.351,120,582
3/3/201476.7378.0076.4677.58745,418
2/28/201476.8978.2976.6677.531,182,031
2/27/201475.5076.9475.3276.67903,196
2/26/201474.9977.3274.6975.701,475,816
2/25/201474.5574.9974.1774.77867,655
2/24/201474.7575.4074.0574.16968,371
2/21/201475.5276.0673.9874.361,786,490
2/20/201471.0574.8570.8274.722,368,921
2/19/201469.7971.6469.6371.111,780,903
2/18/201468.3170.5667.4969.801,745,518
2/14/201466.6668.6666.6668.371,198,104
2/13/201465.0666.6765.0666.58912,402
2/12/201466.1666.5265.1465.401,114,124
2/11/201467.1967.3766.1866.19950,303
2/10/201466.8567.3966.0267.08970,656
2/7/201465.5967.9265.5666.971,240,093
2/6/201465.0466.3364.6465.421,854,389
2/5/201465.0066.3564.4565.043,760,011
2/4/201468.3569.5867.0568.851,996,547
2/3/201469.6269.9965.8167.682,937,449
1/31/201469.7070.8869.2070.041,615,068
1/30/201470.5671.3670.1170.591,347,296
1/29/201471.0071.4569.4269.641,205,008
1/28/201470.8072.2370.5471.83967,039
1/27/201470.9171.6969.1070.461,117,105
1/24/201472.0272.1870.3870.551,303,099
1/23/201472.6473.4671.9572.34880,017
1/22/201472.2473.2771.8973.11774,684
1/21/201472.0773.2171.8772.68740,833
1/17/201473.3373.9071.6271.831,460,596
1/16/201471.5273.6071.3273.151,168,053
1/15/201471.5071.8970.0171.681,392,959
1/14/201468.9772.0868.9772.021,524,767
1/13/201469.4870.1868.8068.96851,336
1/10/201469.7170.0768.2769.48974,701
1/9/201470.6471.0068.9269.62838,175
1/8/201470.5872.6669.8970.331,540,431
1/7/201469.4671.3469.0670.691,975,181
1/6/201468.1970.7968.1969.211,721,256
1/3/201467.9468.8567.1268.42892,081
1/2/201468.2368.6267.4167.93845,901
12/31/201368.4769.7268.3368.65763,749
12/30/201367.8468.4667.5268.46884,693
12/27/201367.4067.9167.0067.83835,816
12/26/201368.0068.4567.3767.50754,825
12/24/201368.6968.8167.3367.73615,641
12/23/201369.0769.0767.0968.761,745,528
12/20/201367.7569.2365.9067.154,303,363
12/19/201364.9670.4463.7568.498,415,235
12/18/201359.3160.2158.5460.09825,613
12/17/201359.9960.2958.6359.051,010,838
12/16/201360.3360.7859.9560.33640,819
12/13/201359.0560.2458.5359.851,201,993
12/12/201358.9059.3158.4058.44681,352
12/11/201359.2959.5158.6858.88987,993
12/10/201357.9159.5457.6459.311,586,221
12/9/201356.5257.6756.2857.64979,209
12/6/201356.3756.5856.1756.26663,858
12/5/201356.5057.1355.7656.061,054,016
12/4/201356.5657.1556.4656.781,207,912
12/3/201356.7257.2456.7157.061,265,788
12/2/201357.0057.7656.9157.12796,832
11/29/201356.5557.2856.2757.21511,891
11/27/201355.7756.3055.7756.23802,713
11/26/201355.6455.9754.9955.851,253,414
11/25/201356.6456.9355.6655.75911,568
11/22/201356.2756.6756.2056.541,010,244
11/21/201355.9456.4055.4756.25778,762
11/20/201356.4056.4255.5755.67803,890
11/19/201356.0656.2055.6955.881,038,294
11/18/201357.6957.9456.0356.291,505,872
11/15/201358.2458.2557.4957.691,199,235
11/14/201357.1958.4757.1958.242,226,861
11/13/201357.2057.8556.6257.431,574,105
Trading Center