$59.72 0.00 (%) 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
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
12/21/201245.4646.8945.4646.451,344,170
12/20/201247.3047.3046.3846.541,467,975
12/19/201246.5147.9846.3647.281,449,921
12/18/201246.1446.9845.8846.701,375,094
12/17/201245.2346.0845.0145.981,088,534
12/14/201245.0545.7044.8945.15619,297
12/13/201245.5245.5244.8545.16956,251
12/12/201245.0745.6244.8645.261,374,584
12/11/201243.8044.8043.6244.641,253,644
12/10/201244.6144.8843.4443.481,849,742
12/7/201245.0745.3044.3444.91879,440
12/6/201243.9945.1743.8544.971,448,646
12/5/201243.3544.1043.3543.851,614,538
12/4/201244.9544.9542.2043.503,758,857
12/3/201247.2647.5446.2547.171,961,575
11/30/201245.9047.2745.8947.152,734,510
11/29/201245.1946.1745.0645.893,946,344
11/28/201243.1244.1942.2544.151,600,382
11/27/201242.6643.4042.4243.301,154,669
11/26/201242.8042.9142.4242.90491,358
11/23/201242.4542.9742.2342.85361,603
11/21/201242.7042.7242.0142.401,200,102
11/20/201243.1043.1041.9142.371,017,936
11/19/201243.3443.9742.8943.15712,826
11/16/201242.5043.0842.0942.78830,221
11/15/201242.8343.0641.8542.201,072,456
11/14/201243.8244.0442.9543.001,034,601
11/13/201243.4444.4043.2843.66801,938
11/12/201244.0644.6043.7144.07812,636
11/9/201242.8545.0842.8544.091,592,290
11/8/201244.1644.5042.8342.981,462,191
11/7/201246.0546.1843.7044.242,949,464
11/6/201245.5746.9945.0046.641,332,823
11/5/201247.0047.6345.4145.862,321,394
11/2/201248.9348.9347.1947.21955,891
11/1/201248.4449.4448.2848.80827,678
10/31/201249.2149.2548.0448.351,307,348
10/26/201249.5150.1049.1549.181,079,914
10/25/201249.3850.6048.6850.301,996,066
10/24/201253.4653.9845.0648.006,720,947
10/23/201252.9953.2752.1752.411,047,630
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center