$70.13 +0.95 (%) IAC/InterActiveCorp - NASDAQ

Sep. 2, 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
6/25/201469.0969.6767.4268.932,517,299
6/24/201469.2869.9868.8969.261,132,688
6/23/201469.5069.7469.1269.39590,065
6/20/201468.9369.5868.2169.57718,808
6/19/201468.9869.4468.0368.85692,186
6/18/201468.2868.8567.5768.82696,078
6/17/201468.1968.4767.8468.27402,895
6/16/201468.2468.6367.9368.47435,281
6/13/201468.3768.7567.7268.65455,469
6/12/201468.4868.6567.8468.06588,723
6/11/201467.9468.4967.8068.40679,224
6/10/201468.3368.8167.9968.391,179,173
6/9/201467.4568.6167.2868.551,282,531
6/6/201466.8367.3166.3467.181,032,181
6/5/201466.4267.0366.0566.74988,225
6/4/201465.9366.5765.0466.48942,061
6/3/201465.9566.3865.3466.131,125,628
6/2/201466.3467.1565.9866.301,488,846
5/30/201465.9466.4965.9466.211,533,939
5/29/201465.9266.3565.3466.091,412,326
5/28/201465.2865.9664.4565.312,112,908
5/27/201462.6264.8062.6064.411,252,293
5/23/201461.6662.6861.0662.461,142,191
5/22/201462.8562.9961.8661.982,267,822
5/21/201462.3962.9762.0762.82855,947
5/20/201462.8063.1261.9862.11897,223
5/19/201462.5163.3561.6562.991,000,961
5/16/201463.4864.0462.4162.81845,969
5/15/201463.2463.7262.4263.15768,044
5/14/201464.6164.8563.8163.92795,429
5/13/201465.0665.3363.9264.601,037,700
5/12/201464.0065.6563.9065.05773,110
5/9/201463.9963.9962.7563.69809,507
5/8/201461.8564.4361.0063.351,825,105
5/7/201463.6264.0161.5561.981,716,800
5/6/201465.1365.4963.2063.311,069,199
5/5/201464.6865.4564.3265.42981,216
5/2/201465.1165.5263.9065.061,194,840
5/1/201466.0267.0064.5665.092,105,811
4/30/201463.0166.6863.0166.283,424,494
4/29/201464.4767.0264.2966.742,350,460
4/28/201466.1466.1862.8364.281,850,572
4/25/201468.7268.9965.7265.721,222,238
4/24/201469.9470.5367.8469.03655,050
4/23/201469.2969.8368.8169.55501,771
4/22/201469.1370.2468.9269.46656,831
4/21/201469.0469.4868.1169.14817,331
4/17/201468.5469.4868.4368.67645,590
4/16/201468.0869.1067.7768.63785,697
4/15/201467.5167.8565.1867.711,770,643
4/14/201469.2869.3266.2167.131,768,930
4/11/201468.0472.3466.2268.828,280,138
4/10/201470.5470.7868.1568.37945,027
4/9/201469.8870.7569.3370.58882,331
4/8/201470.0070.3668.4869.351,533,226
4/7/201469.9470.5368.3970.031,587,306
4/4/201471.9871.9869.3069.992,186,431
4/3/201472.0073.2771.3871.591,443,624
4/2/201472.8073.2772.2172.40717,425
4/1/201471.7873.0071.0172.591,069,260
3/31/201472.1872.5271.0471.39870,013
3/28/201471.5072.8070.6171.551,016,947
3/27/201471.9173.7271.2472.261,533,650
3/26/201471.6372.2970.9271.981,089,044
3/25/201472.6673.3771.1471.311,478,272
3/24/201473.4073.7571.3571.861,344,431
3/21/201473.2973.9872.4572.761,784,001
3/20/201474.5075.3973.2673.29853,363
3/19/201476.1776.6874.0974.671,325,429
3/18/201474.7676.3174.5176.01477,969
3/17/201474.4775.4974.0274.48907,757
3/14/201473.1074.8272.4774.451,017,192
3/13/201476.3576.6373.0773.202,183,571
3/12/201475.7576.7874.8076.242,397,437
3/11/201476.7277.2275.5775.681,084,478
3/10/201477.9878.6775.3276.481,526,421
3/7/201477.7977.9476.3877.00885,931
3/6/201480.0380.2676.9377.401,915,136
3/5/201478.4080.6478.4079.861,498,434
3/4/201477.8579.1777.7178.351,120,582
3/3/201476.7378.0076.4677.58745,418
2/28/201476.8978.2976.6677.531,182,031
2/27/201475.5076.9475.3276.67903,196
2/26/201474.9977.3274.6975.701,475,816
2/25/201474.5574.9974.1774.77867,655
2/24/201474.7575.4074.0574.16968,371
2/21/201475.5276.0673.9874.361,786,490
2/20/201471.0574.8570.8274.722,368,921
2/19/201469.7971.6469.6371.111,780,903
2/18/201468.3170.5667.4969.801,745,518
2/14/201466.6668.6666.6668.371,198,104
2/13/201465.0666.6765.0666.58912,402
2/12/201466.1666.5265.1465.401,114,124
2/11/201467.1967.3766.1866.19950,303
2/10/201466.8567.3966.0267.08970,656
2/7/201465.5967.9265.5666.971,240,093
2/6/201465.0466.3364.6465.421,854,389
2/5/201465.0066.3564.4565.043,760,011
2/4/201468.3569.5867.0568.851,996,547
2/3/201469.6269.9965.8167.682,937,449
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!