IAC/InterActiveCorp $69.03

down -0.52


24/4/2014 08:10 PM  |  NASDAQ : IACI  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IACI historical data

Date Open High Low Close Volume
7/2/201347.6348.3446.7747.131,717,590
7/1/201347.9748.2947.4547.54636,313
6/28/201347.2648.0947.2047.582,130,750
6/27/201347.4548.4747.4547.60941,015
6/26/201347.8247.8346.5247.28906,990
6/25/201347.4347.7646.8446.961,064,570
6/24/201346.9047.1946.3146.771,116,140
6/21/201347.5947.9446.8547.321,247,960
6/20/201348.7448.8047.1147.321,446,390
6/19/201349.8150.1948.9649.00923,818
6/18/201349.3550.4549.3149.701,253,780
6/17/201349.6850.2049.3749.39808,408
6/14/201349.9349.9349.0649.21657,869
6/13/201349.1750.1448.8749.70962,145
6/12/201349.9650.5349.0049.07742,271
6/11/201349.7650.3849.4249.78731,612
6/10/201349.9550.5749.4450.18919,148
6/7/201349.3249.9948.8149.94618,679
6/6/201348.1148.9248.1148.911,165,270
6/5/201348.1548.9148.0848.15833,141
6/4/201348.1649.0247.9948.28693,111
6/3/201348.4448.6947.7248.211,306,640
5/31/201349.5249.8248.4648.481,477,830
5/30/201349.6750.7549.3749.451,281,280
5/29/201350.6550.7049.2149.491,219,840
5/28/201350.8751.2550.4450.68571,229
5/24/201350.9751.1450.5050.73695,138
5/23/201350.0751.4149.8751.381,159,600
5/22/201351.0351.5650.1150.47805,937
5/21/201351.2051.7450.8551.321,049,490
5/20/201351.2651.2950.6550.88881,529
5/17/201350.9551.5050.8751.251,129,980
5/16/201351.8652.2750.6450.951,497,440
5/15/201350.1051.8250.0051.361,530,050
5/14/201348.9350.5048.7750.222,519,750
5/13/201348.6849.1548.5748.77584,235
5/10/201348.6849.2648.5548.881,817,580
5/9/201348.9949.3148.3848.781,008,110
5/8/201348.9849.4148.6749.20800,535
5/7/201349.2549.6048.9549.20799,445
5/6/201348.5049.4548.4049.261,127,780
5/3/201347.5648.5047.3748.221,556,420
5/2/201347.8048.0747.0647.061,120,700
5/1/201345.7150.2445.6747.572,723,130
4/30/201345.8347.1545.5147.071,548,230
4/29/201346.3846.5845.5945.711,135,360
4/26/201346.6246.6245.9846.10905,473
4/25/201345.7646.7945.6146.76841,831
4/24/201344.5945.6344.5945.62748,197
4/23/201344.5344.8244.1844.78494,152
4/22/201343.9644.3843.3444.25599,980
4/19/201343.7444.0343.5043.87704,624
4/18/201344.1744.3643.3043.70983,102
4/17/201344.5044.8043.8744.25762,987
4/16/201344.5144.9144.1744.91725,902
4/15/201344.1944.3943.9444.12744,347
4/12/201344.3044.6243.9644.302,082,760
4/11/201345.7445.8544.3144.352,565,430
4/10/201344.5646.0944.4545.881,361,920
4/9/201344.3044.7844.1044.50766,603
4/8/201344.4244.5643.9344.30585,469
4/5/201343.8944.7343.8244.44551,450
4/4/201344.6044.6344.2744.57899,505
4/3/201344.9045.3944.3344.721,284,670
4/2/201344.8645.5944.5045.101,054,090
4/1/201344.5044.9043.8443.911,181,320
3/28/201343.9444.7943.8744.68811,841
3/27/201343.9044.2843.8543.901,034,560
3/26/201344.6144.6844.0744.32726,813
3/25/201344.2944.3343.9244.25690,584
3/22/201343.8444.4943.7244.09746,162
3/21/201343.6444.0843.6443.70820,812
3/20/201343.1744.2443.1544.08931,756
3/19/201343.1143.4442.5142.99547,848
3/18/201342.7043.3642.5043.09541,742
3/15/201343.3943.9543.0943.191,248,320
3/14/201343.4843.6843.1943.52990,146
3/13/201343.4843.6543.1243.41685,863
3/12/201343.4343.7043.1343.48817,020
3/11/201343.1843.6542.9743.601,599,770
3/8/201342.7643.6342.7643.571,405,130
3/7/201342.3842.7942.0842.752,444,510
3/6/201342.6642.8442.1842.301,432,730
3/5/201341.2542.7540.7742.612,165,140
3/4/201341.1041.5040.5440.991,245,700
3/1/201340.6441.3540.4941.241,404,980
2/28/201340.8941.0640.0440.751,530,530
2/27/201340.7241.1440.6040.861,389,100
2/26/201341.1741.3540.5740.931,545,400
2/25/201341.8742.1941.1241.172,172,570
2/22/201341.9342.1041.5641.871,602,680
2/21/201341.4041.7940.9441.571,204,910
2/20/201341.8741.9841.4841.571,017,110
2/19/201341.7641.9041.1341.892,171,130
2/15/201341.4942.0141.2141.701,915,520
2/14/201342.4142.4841.5241.571,698,550
2/13/201342.5242.6642.2142.521,657,780
2/12/201343.2943.3542.4042.832,414,410
2/11/201343.9243.9943.2943.501,999,140
2/8/201343.7944.2241.6043.722,669,740
Trading Center