IAC/InterActiveCorp $67.20

down -2.70


31/7/2014 04:00 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
10/17/201141.5842.0741.3541.51536,539
10/14/201141.8542.6341.4941.76548,035
10/13/201140.6141.7939.8541.30815,839
10/12/201141.8542.0040.2240.631,601,938
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
10/5/201137.1537.8836.1937.681,880,428
10/4/201137.4637.7836.1336.981,715,076
10/3/201139.4639.7937.7337.881,165,854
9/30/201139.7040.7139.1039.551,387,725
9/29/201140.4140.5439.3340.001,207,642
9/28/201140.7241.2939.8539.86653,838
9/27/201140.7141.7440.4340.60868,943
9/26/201140.4040.7539.6740.49757,893
9/23/201139.9740.3539.5240.321,191,084
9/22/201140.7040.9639.6140.231,431,075
9/21/201142.0242.5441.2041.251,001,375
9/20/201142.4743.0042.0342.161,405,545
9/19/201141.0642.6141.0542.181,158,132
9/16/201141.6141.7741.0841.481,736,989
9/15/201140.1541.9939.6341.381,539,629
9/14/201140.0440.4739.2639.771,052,183
9/13/201139.5040.4139.4639.701,484,268
9/12/201138.5739.5538.5739.54915,589
9/9/201139.1439.8738.7939.221,323,534
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
9/1/201139.5840.2839.4739.491,033,624
8/31/201139.6240.0239.1939.531,873,092
8/30/201139.0539.8338.9839.29963,888
8/29/201138.3739.3338.3039.17794,665
8/26/201136.9038.1836.8038.011,073,736
8/25/201136.8537.5436.7837.161,519,879
8/24/201136.4937.0536.1736.73853,502
8/23/201134.7436.7234.5536.631,087,294
8/22/201135.1235.3034.5434.69964,759
8/19/201134.7935.6434.1234.341,525,019
8/18/201134.5535.9234.5535.101,264,714
8/17/201136.8937.0936.2436.341,120,488
8/16/201138.1138.1536.6336.781,336,393
8/15/201139.0239.0737.9038.37824,988
8/12/201137.4738.3537.3937.831,015,570
8/11/201136.1237.9535.8237.451,107,211
8/10/201136.2437.1335.6335.951,563,426
8/9/201136.0537.1435.0336.992,050,360
8/8/201137.2537.7535.7736.151,825,652
8/5/201138.7038.7037.1938.341,689,915
8/4/201140.2040.2038.4238.481,916,611
8/3/201139.4540.5239.0640.471,886,742
8/2/201141.2541.7940.2340.281,313,250
8/1/201141.8942.0541.0341.49907,024
7/29/201141.9342.0141.3741.391,393,485
7/28/201141.9443.4041.9442.302,008,986
7/27/201142.2543.8041.4142.045,598,234
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
7/15/201137.4237.6436.6736.881,149,706
7/14/201137.9237.9236.8537.091,116,445
7/13/201137.9538.4037.4137.74693,220
7/12/201137.8538.1037.5337.671,229,622
7/11/201138.2938.9537.5837.771,190,580
7/8/201138.1538.7237.9938.551,043,098
7/7/201138.8538.8538.4738.581,349,604
7/6/201138.9439.1038.5738.591,125,334
7/5/201137.9639.3937.7839.071,248,533
7/1/201137.0338.2336.8838.041,778,686
6/30/201137.9438.3737.8138.171,050,035
6/29/201137.0537.8836.9137.791,144,979
6/28/201136.6137.3036.6137.00830,041
6/27/201136.4136.7336.3536.55963,386
6/24/201136.4936.7135.8636.492,894,592
6/23/201137.2837.2836.3936.661,218,784
6/22/201136.9938.1336.8737.48995,155
6/21/201136.3837.5936.3837.071,068,195
6/20/201136.0136.5335.8736.30766,862
6/17/201135.3036.3734.9236.151,553,756
6/16/201135.1935.2434.4934.821,095,195
6/15/201135.4635.9735.1435.26920,592
6/14/201135.5035.7735.3635.45894,829
6/13/201134.9035.3734.7835.26820,865
6/10/201135.2735.3334.5834.83942,580
6/9/201135.5735.6535.2435.30971,177
6/8/201135.5436.0935.4235.62958,104
6/7/201135.8036.0035.4435.461,006,397
6/6/201135.8436.1435.6135.70591,943
6/3/201136.0236.5835.9636.14628,057
6/2/201136.8837.0036.4236.71945,643
6/1/201136.6937.5336.4636.911,780,922
5/31/201135.6936.8035.4236.781,813,078
5/27/201135.1535.3735.0535.22620,663
5/26/201134.8035.2034.6735.10660,559
Trading Center