$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
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
5/31/201245.1245.7344.7244.921,509,113
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
5/22/201245.0546.0544.8045.231,331,102
5/21/201244.0344.9943.0044.831,854,202
5/18/201245.5045.6343.9344.101,191,951
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
5/9/201248.3649.4248.0149.011,201,177
5/8/201248.6649.2347.9148.911,044,901
5/7/201248.9149.7748.9149.111,320,842
5/4/201250.1450.6249.4849.50959,632
5/3/201251.3551.7549.8650.472,146,093
5/2/201250.0252.7846.4050.365,234,697
5/1/201248.0049.5048.0048.741,733,121
4/30/201248.7349.2648.0948.151,357,249
4/27/201246.9349.1546.8449.061,979,447
4/26/201246.8047.4846.6146.771,001,549
4/25/201245.9646.9845.9646.96856,505
4/24/201246.2346.3645.3945.531,067,476
4/23/201247.0047.2945.5046.111,930,223
4/20/201248.1948.2347.3447.431,585,465
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
4/16/201249.4249.6048.7849.16710,058
4/13/201248.8749.5948.7749.40834,338
4/12/201248.3349.1248.3249.052,569,608
4/11/201248.0648.6347.9648.29578,911
4/10/201248.6649.2647.6147.61857,657
4/9/201248.1448.9547.8348.49793,766
4/5/201248.3449.0248.3448.85544,372
4/4/201248.7348.8947.8048.311,104,520
4/3/201249.2349.6149.0749.12905,935
4/2/201249.0849.7548.5049.471,367,744
3/30/201248.9649.6048.8249.09861,311
3/29/201248.8049.0648.4548.89811,320
3/28/201249.3549.6648.5048.981,902,713
3/27/201250.5951.0550.2350.33888,739
3/26/201249.8150.9049.6250.671,009,000
3/23/201249.0449.5048.4449.401,524,949
3/22/201249.2649.7948.8749.10770,618
3/21/201249.3449.8249.3149.51734,000
3/20/201249.5749.8049.0949.34680,235
3/19/201249.9650.4249.6649.991,240,722
3/16/201249.1250.3949.0249.731,227,339
3/15/201249.0549.6648.5748.82973,664
3/14/201249.0849.6048.7949.10631,475
3/13/201248.4349.3548.3449.34625,210
3/12/201248.6448.7847.9348.24627,821
3/9/201248.0448.7048.0448.65867,606
3/8/201247.4648.1247.3748.04957,005
3/7/201246.3446.9146.1546.87702,218
3/6/201246.0046.4645.6246.35897,864
3/5/201246.6346.8646.2846.34762,393
3/2/201246.8847.6446.6346.83755,031
3/1/201246.5647.9346.4247.221,785,815
2/29/201245.8046.2645.5845.60869,417
2/28/201245.4546.3345.4045.72686,883
2/27/201244.8845.5944.6945.51555,510
2/24/201245.5345.8145.0545.19690,641
2/23/201245.8545.8745.2745.53695,880
2/22/201245.8546.6645.5645.82747,522
2/21/201246.0446.2545.3745.96776,436
2/17/201246.2546.7745.7245.81729,544
2/16/201245.1046.2544.8446.151,520,373
2/15/201244.6046.1444.1645.011,334,230
2/14/201244.7144.7243.8044.30809,589
2/13/201245.0345.0644.4844.81713,829
2/10/201244.9745.6244.6545.05676,077
2/9/201245.3346.0544.6045.37777,639
2/8/201245.5345.8845.0845.23724,940
2/7/201245.2545.7345.2545.62616,334
2/6/201245.4045.6545.1245.37921,010
2/3/201246.4846.6645.5345.801,437,341
2/2/201246.2946.8545.7846.231,748,591
2/1/201245.0047.9644.3745.785,438,863
1/31/201243.3443.5842.6343.071,096,886
1/30/201241.8043.4541.6943.131,441,230
1/27/201241.3342.3141.2142.091,340,170
1/26/201242.1842.5641.4641.48997,358
1/25/201242.6942.6941.6942.16779,204
1/24/201241.9542.7941.5242.60591,833
1/23/201242.0942.5641.8842.11578,636
1/20/201242.2242.2241.6642.13679,607
1/19/201242.8543.0342.1942.311,015,325
1/18/201242.2742.6041.4642.56701,245
1/17/201241.9942.4741.5641.66654,661
1/13/201241.7942.4741.3041.65638,486
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center