IAC/InterActiveCorp $70.37

up +0.78


2/9/2014 09:59 AM  |  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
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
10/8/201355.1055.5153.2553.271,237,200
10/7/201355.0055.4954.5555.07749,968
10/4/201354.7555.5654.6055.26580,950
10/3/201355.6556.0054.6354.78924,389
10/2/201354.6456.4954.6155.651,524,672
10/1/201354.4855.2354.4654.84715,613
9/30/201353.1554.7153.1554.67651,039
9/27/201354.4954.6254.2154.52730,931
9/26/201354.2254.7153.9954.69551,855
9/25/201354.0054.2653.5654.15621,222
9/24/201353.6254.3453.2253.91552,493
9/23/201353.4253.5453.0353.48604,368
9/20/201352.3153.6551.5053.401,690,261
9/19/201353.7154.0153.3953.64683,365
9/18/201353.7054.0552.6453.28649,457
9/17/201352.6253.6952.5053.62562,827
9/16/201353.8054.2553.2953.40543,299
9/13/201353.3153.7153.0753.11357,572
9/12/201353.0653.2552.6853.15394,470
9/11/201352.5953.1852.1953.16651,535
9/10/201352.5153.0952.3452.73669,667
9/9/201351.2152.7651.0752.361,142,921
9/6/201351.3952.2051.0651.91821,372
9/5/201350.8851.8250.8151.75805,036
9/4/201349.9250.7849.8450.77641,775
9/3/201349.6949.9149.1549.71504,436
8/30/201349.6649.8549.0949.09404,875
8/29/201349.7050.0349.4949.52437,550
8/28/201349.0849.8549.0349.64452,861
8/27/201349.9850.1449.1349.25395,130
8/26/201350.7350.9350.1450.29443,457
8/23/201350.4250.6449.8250.60530,126
8/22/201349.8250.4349.6650.05356,874
8/21/201350.6250.7149.6149.73556,871
8/20/201350.2551.0750.1150.84934,232
8/19/201350.0050.7249.9250.15879,171
8/16/201350.4150.7249.8049.99874,421
8/15/201349.3850.3949.0650.251,011,542
8/14/201349.9350.2349.7549.92599,968
8/13/201350.1150.4849.7950.18549,175
8/12/201350.3150.4750.0150.16550,420
8/9/201350.2050.7550.0650.40543,612
8/8/201349.9850.3349.7150.30573,370
8/7/201350.1650.3749.5549.871,023,840
8/6/201350.5550.8150.0050.23795,654
8/5/201349.8850.8549.8050.55960,498
8/2/201349.9950.2449.4349.721,133,930
8/1/201351.1051.4349.6849.903,483,422
7/31/201352.9553.3148.6550.613,688,145
7/30/201352.1452.7551.8352.631,976,545
7/29/201351.8751.9651.0851.781,250,725
7/26/201351.4352.3651.2551.901,073,324
7/25/201351.4851.8351.2551.42813,024
7/24/201352.2552.2551.4051.51873,855
7/23/201352.0452.3551.5151.96679,963
7/22/201352.4652.4651.5151.94669,765
7/19/201352.4052.5451.8252.201,092,086
7/18/201352.4053.0651.9252.571,517,409
7/17/201351.0052.0550.7952.03785,276
7/16/201351.2451.2750.6450.84897,146
7/15/201351.0551.5750.6951.32843,012
7/12/201350.7951.2150.5251.03727,172
7/11/201350.5450.8950.1250.741,050,350
7/10/201348.7349.9148.5049.871,451,119
7/9/201348.7249.0748.5548.911,420,554
7/8/201347.8748.5447.7848.401,011,299
7/5/201347.0547.6346.6647.59844,856
7/3/201346.8647.1646.4846.72530,745
7/2/201347.6348.3446.7747.131,717,588
7/1/201347.9748.2947.4547.54636,313
6/28/201347.2648.0947.2047.582,130,752
6/27/201347.4548.4747.4547.60941,015
6/26/201347.8247.8346.5247.28906,990
6/25/201347.4347.7646.8446.961,064,572
6/24/201346.9047.1946.3146.771,116,144
Trading Center