IAC/InterActiveCorp $66.50

down -0.38


25/7/2014 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
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
11/12/201356.9358.2056.7157.971,758,181
11/11/201354.8556.9854.7656.931,505,249
11/8/201355.0555.7454.0954.991,031,631
11/7/201355.2555.4454.2355.05948,935
11/6/201356.0656.1255.1355.171,247,314
11/5/201355.6855.9054.3955.402,342,252
11/4/201354.7956.5254.5055.681,490,408
11/1/201353.5654.9853.4854.551,901,963
10/31/201352.8053.4552.7553.391,407,891
10/30/201351.0053.5950.1452.9911,170,250
10/29/201357.4258.0657.1557.902,050,239
10/28/201356.3057.0555.7957.02946,350
10/25/201356.8256.9655.9756.29856,115
10/24/201355.9557.0055.8056.601,031,064
10/23/201355.4155.8655.1655.77761,214
10/22/201355.3155.8854.8055.60979,220
10/21/201352.0955.8152.0955.081,065,217
10/18/201354.5354.8053.8254.331,326,098
10/17/201354.7654.8154.0654.71726,615
10/16/201354.6855.1654.3654.90476,548
10/15/201354.8755.2954.1654.52680,845
10/14/201355.4855.7954.7855.04766,623
10/11/201354.6555.8054.6555.63589,749
10/10/201353.4955.0653.4454.91895,180
10/9/201353.1453.6352.5053.14978,823
Trading Center