$62.26 -0.02 (%) IAC/InterActiveCorp - NASDAQ

Oct. 24, 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
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
9/17/201252.6553.0051.8051.92613,092
9/14/201252.3552.7852.2552.65521,938
9/13/201251.3452.4650.9352.13744,041
9/12/201252.1852.5451.3351.441,044,822
9/11/201251.6052.3751.4752.18758,272
9/10/201251.4051.7050.9451.36676,334
9/7/201252.0952.1150.8251.401,187,026
9/6/201251.7952.8351.7552.061,140,594
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
8/28/201251.7653.3851.7652.181,169,729
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
8/6/201253.1653.7252.4553.251,157,963
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
7/27/201253.0754.2052.2653.861,649,535
7/26/201251.8853.4251.3653.121,350,493
7/25/201250.0052.5449.2051.183,332,023
7/24/201248.4948.4947.3048.301,538,292
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
7/16/201246.7047.8246.4847.692,367,284
7/13/201245.5146.6645.5146.551,003,076
7/12/201246.6846.9045.6145.741,302,891
7/11/201247.2047.6146.8147.10796,236
7/10/201247.3447.9647.1147.461,305,018
7/9/201246.5847.4346.4147.321,209,956
7/6/201246.8547.2146.3846.581,035,845
7/5/201246.6747.4946.6147.121,092,243
7/3/201245.5046.6345.1846.62522,497
7/2/201245.8846.2545.2845.451,042,357
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center