$59.72 +0.75 (%) IAC/InterActiveCorp - NASDAQ

Oct. 20, 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
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
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
4/12/201344.3044.6243.9644.302,082,759
4/11/201345.7445.8544.3144.352,565,428
4/10/201344.5646.0944.4545.881,361,917
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
4/3/201344.9045.3944.3344.721,284,671
4/2/201344.8645.5944.5045.101,054,088
4/1/201344.5044.9043.8443.911,181,316
3/28/201343.9444.7943.8744.68811,841
3/27/201343.9044.2843.8543.901,034,559
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center