IAC/InterActiveCorp $69.02

down -0.44


23/4/2014 09:45 AM  |  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
11/22/201139.9140.1439.4939.86878,070
11/21/201140.6740.7339.4640.05979,617
11/18/201141.6541.7041.0941.38978,755
11/17/201141.2941.6540.9541.39996,453
11/16/201141.7542.4941.3641.411,162,320
11/15/201141.3342.2241.0441.901,111,110
11/14/201141.0341.7440.9641.26605,135
11/11/201141.4041.7940.9441.41914,839
11/10/201141.4141.4740.8041.05950,639
11/9/201142.1142.2941.0941.261,191,480
11/8/201142.8043.0942.0942.601,387,490
11/7/201142.6443.8942.4142.811,725,940
11/4/201141.7843.7540.9343.641,466,270
11/3/201141.1043.6341.0841.563,413,990
11/2/201140.0740.4838.4639.581,890,270
11/1/201140.0140.6139.6739.77843,040
10/31/201141.0941.8540.7240.831,008,880
10/28/201140.7841.2840.6141.04645,374
10/27/201141.5941.9140.4840.821,028,930
10/26/201141.3841.7140.5040.66550,605
10/25/201141.9942.3241.2241.25413,109
10/24/201140.9642.6240.9642.01645,741
10/21/201141.0041.4240.4740.84589,698
10/20/201140.7741.0240.0740.53562,221
10/19/201141.3641.8640.6640.89807,381
10/18/201141.4741.9740.6341.78486,504
10/17/201141.5842.0741.3541.51536,539
10/14/201141.8542.6341.4941.76548,035
10/13/201140.6141.7939.8541.30815,839
10/12/201141.8542.0040.2240.631,601,940
10/11/201139.9740.7139.8340.51679,381
10/10/201139.0540.0439.0539.97924,637
10/7/201138.3039.1038.1338.64812,912
10/6/201137.5538.4037.3938.27876,404
10/5/201137.1537.8836.1937.681,880,430
10/4/201137.4637.7836.1336.981,715,080
10/3/201139.4639.7937.7337.881,165,850
9/30/201139.7040.7139.1039.551,387,720
9/29/201140.4140.5439.3340.001,207,640
9/28/201140.7241.2939.8539.86653,838
9/27/201140.7141.7440.4340.60868,943
9/26/201140.4040.7539.6740.49757,893
9/23/201139.9740.3539.5240.321,191,080
9/22/201140.7040.9639.6140.231,431,080
9/21/201142.0242.5441.2041.251,001,380
9/20/201142.4743.0042.0342.161,405,540
9/19/201141.0642.6141.0542.181,158,130
9/16/201141.6141.7741.0841.481,736,990
9/15/201140.1541.9939.6341.381,539,630
9/14/201140.0440.4739.2639.771,052,180
9/13/201139.5040.4139.4639.701,484,270
9/12/201138.5739.5538.5739.54915,589
9/9/201139.1439.8738.7939.221,323,530
9/8/201139.5339.9439.2839.53755,601
9/7/201139.2939.7939.0039.68789,498
9/6/201137.6438.9837.3838.87662,008
9/2/201138.9939.1838.1738.59650,959
9/1/201139.5840.2839.4739.491,033,620
8/31/201139.6240.0239.1939.531,873,090
8/30/201139.0539.8338.9839.29963,888
8/29/201138.3739.3338.3039.17794,665
8/26/201136.9038.1836.8038.011,073,740
8/25/201136.8537.5436.7837.161,519,880
8/24/201136.4937.0536.1736.73853,502
8/23/201134.7436.7234.5536.631,087,290
8/22/201135.1235.3034.5434.69964,759
8/19/201134.7935.6434.1234.341,525,020
8/18/201134.5535.9234.5535.101,264,710
8/17/201136.8937.0936.2436.341,120,490
8/16/201138.1138.1536.6336.781,336,390
8/15/201139.0239.0737.9038.37824,988
8/12/201137.4738.3537.3937.831,015,570
8/11/201136.1237.9535.8237.451,107,210
8/10/201136.2437.1335.6335.951,563,430
8/9/201136.0537.1435.0336.992,050,360
8/8/201137.2537.7535.7736.151,825,650
8/5/201138.7038.7037.1938.341,689,920
8/4/201140.2040.2038.4238.481,916,610
8/3/201139.4540.5239.0640.471,886,740
8/2/201141.2541.7940.2340.281,313,250
8/1/201141.8942.0541.0341.49907,024
7/29/201141.9342.0141.3741.391,393,480
7/28/201141.9443.4041.9442.302,008,990
7/27/201142.2543.8041.4142.045,598,230
7/26/201138.2638.2637.4637.79761,071
7/25/201137.7438.4737.6438.09734,263
7/22/201137.3038.2137.3038.11584,354
7/21/201137.2437.7137.0437.38501,477
7/20/201137.5437.9136.9937.18811,678
7/19/201137.1337.7636.9337.54819,863
7/18/201136.8037.0336.3136.88981,192
7/15/201137.4237.6436.6736.881,149,710
7/14/201137.9237.9236.8537.091,116,440
7/13/201137.9538.4037.4137.74693,220
7/12/201137.8538.1037.5337.671,229,620
7/11/201138.2938.9537.5837.771,190,580
7/8/201138.1538.7237.9938.551,043,100
7/7/201138.8538.8538.4738.581,349,600
7/6/201138.9439.1038.5738.591,125,330
7/5/201137.9639.3937.7839.071,248,530
Trading Center