$62.26 -0.02 (%) IAC/InterActiveCorp - NASDAQ

Oct. 24, 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center