IAC/InterActiveCorp $69.44

down -0.26


16/9/2014 04:15 PM  |  NASDAQ : IACI  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IACI historical data

Date Open High Low Close Volume
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
10/22/201252.6353.6352.3953.52710,226
10/19/201252.9552.9752.1752.69762,710
10/18/201254.5454.7752.2152.661,659,584
10/17/201254.8554.9954.3454.66597,113
10/16/201255.0455.5754.5855.00776,280
10/15/201253.9654.8753.2554.87632,901
10/12/201253.4153.9653.3453.55391,610
10/11/201253.5053.8253.0053.65617,839
10/10/201253.1753.1752.5352.73329,169
10/9/201253.5053.5052.4753.03535,750
10/8/201253.8053.9853.3153.68318,733
10/5/201253.8454.5053.7353.92408,545
10/4/201253.8154.2453.6553.74472,954
10/3/201252.8353.7052.8353.60467,780
10/2/201252.8653.2552.6152.77583,858
10/1/201252.8853.0552.3052.59944,097
9/28/201252.0352.1751.4752.06619,605
9/27/201251.8552.3151.2652.03636,343
9/26/201252.7552.8751.1051.60788,493
9/25/201252.3253.0852.1752.691,143,468
9/24/201253.0353.1752.1352.20620,265
9/21/201254.8055.0053.1353.221,101,134
9/20/201252.6654.0752.2854.011,172,212
9/19/201252.0552.9251.6652.69816,075
9/18/201251.7851.9551.0951.80748,451
Trading Center