IAC/InterActiveCorp $68.67

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : IACI  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IACI historical data

Date Open High Low Close Volume
9/6/201251.7952.8351.7552.061,140,590
9/5/201251.9052.0351.3651.48680,653
9/4/201251.5352.4151.1052.07731,705
8/31/201252.1052.7051.5551.84851,886
8/30/201252.0052.2451.7151.89343,380
8/29/201252.2652.3651.6052.23587,002
8/28/201251.7653.3851.7652.181,169,730
8/27/201252.0352.4951.6751.92775,452
8/24/201251.3352.0051.0151.50781,007
8/23/201251.6951.8350.8551.30625,653
8/22/201251.7852.0950.7851.69698,467
8/21/201252.3452.4951.7751.90550,445
8/20/201252.2052.5151.9052.31360,917
8/17/201252.5152.7352.1952.33412,623
8/16/201252.8852.9752.3352.49710,573
8/15/201251.7052.8151.6352.47898,461
8/14/201252.1552.7251.6151.72798,066
8/13/201251.8352.3751.2851.90615,863
8/10/201251.4252.3951.2852.34764,684
8/9/201251.8752.1151.4251.47707,158
8/8/201252.7152.7551.7551.83951,884
8/7/201253.6853.7552.5552.61939,449
8/6/201253.1653.7252.4553.251,157,960
8/3/201252.6053.3152.2853.10563,483
8/2/201252.3252.9851.5651.70871,500
8/1/201252.8953.1952.4452.47606,331
7/31/201253.6753.9052.4852.61722,543
7/30/201254.1054.1052.9253.25962,861
7/27/201253.0754.2052.2653.861,649,540
7/26/201251.8853.4251.3653.121,350,490
7/25/201250.0052.5449.2051.183,332,020
7/24/201248.4948.4947.3048.301,538,290
7/23/201247.7648.2747.2348.15843,646
7/20/201248.5548.6648.1248.56593,811
7/19/201249.3149.5548.3848.501,236,040
7/18/201247.9849.0047.7048.90830,239
7/17/201247.6948.1847.6847.93887,212
7/16/201246.7047.8246.4847.692,367,280
7/13/201245.5146.6645.5146.551,003,080
7/12/201246.6846.9045.6145.741,302,890
7/11/201247.2047.6146.8147.10796,236
7/10/201247.3447.9647.1147.461,305,020
7/9/201246.5847.4346.4147.321,209,960
7/6/201246.8547.2146.3846.581,035,840
7/5/201246.6747.4946.6147.121,092,240
7/3/201245.5046.6345.1846.62522,497
7/2/201245.8846.2545.2845.451,042,360
6/29/201245.4245.6545.1045.60757,774
6/28/201245.3745.6244.0144.34902,108
6/27/201245.6246.2745.4845.62840,809
6/26/201244.3045.6844.2745.42699,488
6/25/201244.9545.3744.3444.39642,989
6/22/201245.2545.8045.2145.501,413,080
6/21/201245.6045.9644.8444.93797,200
6/20/201245.6245.6644.9245.19523,228
6/19/201246.2446.4945.5345.72779,394
6/18/201245.5546.5745.2746.19613,570
6/15/201245.5046.1545.2545.85885,534
6/14/201245.0945.5644.7645.39811,293
6/13/201245.3245.7244.7244.99976,014
6/12/201244.9845.4244.5745.37628,323
6/11/201245.5845.8144.6844.68570,684
6/8/201244.9645.3144.6745.26443,413
6/7/201246.2846.4745.2845.39402,589
6/6/201244.8746.2244.7345.70835,816
6/5/201243.8444.4743.7244.41498,157
6/4/201244.2244.5743.5444.00679,909
6/1/201244.3544.5843.9944.07913,430
5/31/201245.1245.7344.7244.921,509,110
5/30/201245.3045.4344.8445.17658,215
5/29/201245.1246.0244.7545.83906,553
5/25/201244.9045.3544.5444.73583,099
5/24/201245.4345.8544.6144.81884,400
5/23/201244.9645.4444.5645.30672,964
5/22/201245.0546.0544.8045.231,331,100
5/21/201244.0344.9943.0044.831,854,200
5/18/201245.5045.6343.9344.101,191,950
5/17/201247.3747.6745.1645.30960,053
5/16/201248.1648.6547.3847.48833,174
5/15/201247.8848.4547.6047.96809,850
5/14/201248.2948.3247.5747.62496,423
5/11/201248.6249.1348.3248.52521,617
5/10/201249.1549.4848.6948.75741,970
5/9/201248.3649.4248.0149.011,201,180
5/8/201248.6649.2347.9148.911,044,900
5/7/201248.9149.7748.9149.111,320,840
5/4/201250.1450.6249.4849.50959,632
5/3/201251.3551.7549.8650.472,146,090
5/2/201250.0252.7846.4050.365,234,700
5/1/201248.0049.5048.0048.741,733,120
4/30/201248.7349.2648.0948.151,357,250
4/27/201246.9349.1546.8449.061,979,450
4/26/201246.8047.4846.6146.771,001,550
4/25/201245.9646.9845.9646.96856,505
4/24/201246.2346.3645.3945.531,067,480
4/23/201247.0047.2945.5046.111,930,220
4/20/201248.1948.2347.3447.431,585,460
4/19/201249.1849.3747.8048.141,111,600
4/18/201248.8549.1548.5949.02761,821
4/17/201249.6049.9548.9149.08891,848
Trading Center