$70.20 +0.07 (%) IAC/InterActiveCorp - NASDAQ

Sep. 3, 2015 | 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
4/14/201571.5473.0071.2671.80592,695
4/13/201572.3573.2772.3072.55457,508
4/10/201572.7473.2472.1872.54392,354
4/9/201572.3473.4872.0072.56788,461
4/8/201569.5073.0068.8372.522,051,155
4/7/201567.8269.9967.8269.421,679,292
4/6/201567.2668.2767.2067.881,300,039
4/2/201567.2867.8167.2467.50424,415
4/1/201567.2767.9666.6367.16693,264
3/31/201567.1167.8266.9267.47894,763
3/30/201567.6867.8666.9467.00645,166
3/27/201566.3867.6366.3867.45809,072
3/26/201566.8166.8865.9866.30783,689
3/25/201567.7767.7766.6766.85623,124
3/24/201568.1468.3767.6567.70540,611
3/23/201568.3868.7068.0668.15832,549
3/20/201568.5369.3768.2368.291,016,401
3/19/201568.9069.0168.0668.33753,522
3/18/201568.7269.5267.9869.14549,082
3/17/201567.4868.9466.9968.76774,775
3/16/201568.0568.0967.3967.56591,830
3/13/201568.4568.7767.6467.98618,759
3/12/201567.8968.6867.6768.641,095,490
3/11/201567.8568.3567.3567.74672,188
3/10/201569.1669.8467.8167.951,254,570
3/9/201569.8670.1069.6369.781,421,355
3/6/201568.7569.8068.3369.632,193,616
3/5/201568.7969.4568.3669.361,044,156
3/4/201568.3868.7168.0068.461,011,623
3/3/201568.0968.5368.0568.421,379,062
3/2/201567.6568.5467.3468.531,225,880
2/27/201567.1267.7567.1167.42799,435
2/26/201565.9767.5765.9667.231,762,615
2/25/201567.5067.9666.6867.171,063,076
2/24/201567.3167.6367.0167.46819,863
2/23/201567.1567.4966.7267.221,432,596
2/20/201566.3167.1765.9167.061,051,678
2/19/201565.8466.3065.7666.28691,454
2/18/201565.5666.4665.3466.101,063,251
2/17/201564.5065.7464.3765.481,388,562
2/13/201563.7764.7363.3864.601,103,848
2/12/201562.0863.7861.8763.641,271,685
2/11/201560.1961.8659.9961.681,520,836
2/10/201559.7560.3659.5760.251,569,162
2/9/201559.9260.2959.6259.991,964,702
2/6/201560.2760.4459.3860.022,947,329
2/5/201560.1660.1759.4460.003,240,258
2/4/201561.6761.7059.1160.005,415,090
2/3/201563.2364.2962.9864.061,455,101
2/2/201561.3162.7160.9562.601,106,307
1/30/201560.4661.4660.1660.951,064,130
1/29/201561.8362.2060.2460.71764,836
1/28/201563.7263.9361.5461.65570,418
1/27/201563.5763.8062.5963.06495,517
1/26/201563.4864.6063.4164.21599,564
1/23/201562.2763.5162.0363.41558,293
1/22/201562.3762.8861.5562.281,414,263
1/21/201562.1862.6361.6261.82537,225
1/20/201561.6962.8561.3362.30996,576
1/16/201560.6361.7760.6061.60891,155
1/15/201561.9261.9960.8160.84973,473
1/14/201561.4961.6660.1861.411,001,539
1/13/201560.6962.9660.4762.091,309,976
1/12/201561.4761.5060.1060.47818,029
1/9/201561.7261.9661.0561.51414,930
1/8/201560.5161.7660.2361.53770,423
1/7/201560.3260.4459.9060.06542,503
1/6/201559.9860.7559.1960.171,006,472
1/5/201559.9560.3359.5459.95449,387
1/2/201561.1361.9259.6560.30631,036
12/31/201461.7361.9560.6660.79486,150
12/30/201461.6262.2361.5161.52521,255
12/29/201462.2062.4961.8661.91880,721
12/26/201462.1762.7262.1762.37246,114
12/24/201461.4762.5461.1961.82489,830
12/23/201461.5062.0061.1461.191,381,611
12/22/201461.2761.7361.2261.37925,909
12/19/201461.5561.6661.2061.49966,730
12/18/201461.3061.9360.9661.42847,079
12/17/201460.0660.9659.9360.70737,330
12/16/201460.9961.4659.9160.07826,670
12/15/201462.7463.6461.2061.27540,597
12/12/201462.3562.9262.0262.23520,824
12/11/201463.2264.1062.6962.87417,772
12/10/201464.4164.6362.6762.84640,737
12/9/201463.4364.6963.0664.63479,328
12/8/201465.7866.0063.4864.28758,582
12/5/201465.4366.3465.4165.97566,937
12/4/201465.0965.8064.9465.44463,579
12/3/201464.4865.0864.3364.96669,203
12/2/201464.4864.6664.0764.58895,228
12/1/201465.2965.4064.1164.30637,683
11/28/201465.6465.6965.0465.28323,321
11/26/201465.6065.9465.3365.44536,029
11/25/201466.0566.0965.5365.73492,752
11/24/201465.0165.9964.6465.871,376,930
11/21/201465.4766.0364.9564.99822,941
11/20/201463.8265.1963.8265.08531,412
11/19/201464.5864.5863.8064.18416,089
11/18/201464.8064.8964.0964.56599,688
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!