$61.42 +0.73 (%) IAC/InterActiveCorp - NASDAQ

Dec. 18, 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
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
3/20/201343.1744.2443.1544.08931,756
3/19/201343.1143.4442.5142.99547,848
3/18/201342.7043.3642.5043.09541,742
3/15/201343.3943.9543.0943.191,248,323
3/14/201343.4843.6843.1943.52990,146
3/13/201343.4843.6543.1243.41685,863
3/12/201343.4343.7043.1343.48817,020
3/11/201343.1843.6542.9743.601,599,772
3/8/201342.7643.6342.7643.571,405,131
3/7/201342.3842.7942.0842.752,444,510
3/6/201342.6642.8442.1842.301,432,731
3/5/201341.2542.7540.7742.612,165,140
3/4/201341.1041.5040.5440.991,245,700
3/1/201340.6441.3540.4941.241,404,984
2/28/201340.8941.0640.0440.751,530,529
2/27/201340.7241.1440.6040.861,389,103
2/26/201341.1741.3540.5740.931,545,398
2/25/201341.8742.1941.1241.172,172,568
2/22/201341.9342.1041.5641.871,602,685
2/21/201341.4041.7940.9441.571,204,909
2/20/201341.8741.9841.4841.571,017,111
2/19/201341.7641.9041.1341.892,171,131
2/15/201341.4942.0141.2141.701,915,525
2/14/201342.4142.4841.5241.571,698,548
2/13/201342.5242.6642.2142.521,657,779
2/12/201343.2943.3542.4042.832,414,408
2/11/201343.9243.9943.2943.501,999,144
2/8/201343.7944.2241.6043.722,669,740
2/7/201343.5744.7243.2443.873,251,165
2/6/201342.3143.7641.8943.012,749,067
2/5/201341.4042.8941.3642.392,679,328
2/4/201341.1441.6140.9141.161,070,150
2/1/201341.6341.9241.0041.561,003,474
1/31/201340.6741.6640.5841.251,547,812
1/30/201340.9141.2840.3740.931,329,600
1/29/201340.8340.9340.0240.651,079,596
1/28/201340.4641.3040.3040.681,407,702
1/25/201339.7240.7639.4240.301,975,526
1/24/201340.4440.7538.2039.435,068,500
1/23/201341.3541.3539.5640.303,237,438
1/22/201341.6342.1340.9041.261,249,332
1/18/201341.8941.9341.4741.71694,280
1/17/201342.6542.6541.7141.831,557,043
1/16/201342.7542.9842.0642.381,731,451
1/15/201343.3043.4742.2942.721,930,749
1/14/201343.4743.4942.8643.47859,059
1/11/201343.3243.7242.8443.391,400,419
1/10/201345.6345.7342.7843.172,537,971
1/9/201345.6746.1245.1745.48856,764
1/8/201346.2746.8445.3245.461,070,924
1/7/201346.4646.8845.3146.031,601,102
1/4/201346.7647.0046.4846.94524,130
1/3/201346.8547.0046.3046.491,028,475
1/2/201347.6548.7346.5847.001,610,376
12/31/201245.9848.0545.7047.241,408,485
12/28/201246.2246.9646.0346.23590,268
12/27/201246.0046.6945.8046.40707,330
12/26/201246.4646.5945.8345.90618,483
12/24/201246.3446.6945.8646.51298,125
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center