$65.44 -0.29 (%) IAC/InterActiveCorp - NASDAQ

Nov. 26, 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
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
6/21/201347.5947.9446.8547.321,247,956
6/20/201348.7448.8047.1147.321,446,393
6/19/201349.8150.1948.9649.00923,818
6/18/201349.3550.4549.3149.701,253,783
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
6/6/201348.1148.9248.1148.911,165,267
6/5/201348.1548.9148.0848.15833,141
6/4/201348.1649.0247.9948.28693,111
6/3/201348.4648.6947.7248.211,306,638
5/31/201349.5249.8248.4648.481,477,831
5/30/201349.6750.7549.3749.451,281,275
5/29/201350.6550.7049.2149.491,219,836
5/28/201350.8751.2550.4450.68571,229
5/24/201350.9751.1450.5050.73695,138
5/23/201350.0751.4149.8751.381,159,597
5/22/201351.0351.5650.1150.47805,937
5/21/201351.2051.7450.8551.321,049,488
5/20/201351.2651.2950.6550.88881,529
5/17/201350.9551.5050.8751.251,129,980
5/16/201351.8652.2750.6450.951,497,437
5/15/201350.1051.8250.0051.361,530,052
5/14/201348.9350.5048.7750.222,519,749
5/13/201348.6849.1548.5748.77584,235
5/10/201348.6849.2648.5548.881,817,575
5/9/201348.9949.3148.3848.781,008,112
5/8/201348.9849.4148.6749.20800,535
5/7/201349.2549.6048.9549.20799,445
5/6/201348.5049.4548.4049.261,127,777
5/3/201347.5648.5047.3748.221,556,420
5/2/201347.8048.0747.0647.061,120,704
5/1/201345.7150.2445.6747.572,723,128
4/30/201345.8347.1545.5147.071,548,227
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center