$65.44 -0.29 (%) IAC/InterActiveCorp - NASDAQ

Nov. 26, 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
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
1/12/201241.7542.3241.2541.93980,592
1/11/201241.1441.5840.9541.44766,219
1/10/201241.9942.0640.8741.37914,579
1/9/201242.2142.2141.2041.461,312,114
1/6/201241.9942.7141.7341.95355,529
1/5/201241.8442.0241.4242.01770,339
1/4/201242.4642.5141.7641.82733,479
1/3/201242.9143.0742.3642.52907,813
12/30/201142.4042.7841.7942.60580,982
12/29/201142.7042.7442.3442.57577,728
12/28/201142.8342.9642.4642.51632,301
12/27/201142.4643.2841.9842.88357,622
12/23/201142.2642.7342.0242.56377,699
12/22/201141.9942.5741.9942.25479,677
12/21/201141.6042.1041.3841.99580,640
12/20/201141.6242.0741.2441.89626,255
12/19/201141.7341.8741.0141.02817,683
12/16/201140.6141.6440.6141.531,004,674
12/15/201139.8040.6939.7940.57990,753
12/14/201140.3040.6939.2439.991,073,020
12/13/201141.4341.5440.2040.201,195,857
12/12/201141.3341.6540.9641.091,331,824
12/9/201142.0342.1741.6541.781,374,487
12/8/201142.0442.6041.7441.831,977,650
12/7/201143.5543.5941.9742.191,285,951
12/6/201143.2143.5543.1743.41637,701
12/5/201142.9443.5442.7343.241,061,234
12/2/201142.5542.8442.2342.45832,297
12/1/201141.6642.3441.6442.18634,757
11/30/201141.1742.0141.0141.881,001,525
11/29/201140.7840.9940.2540.60918,565
11/28/201140.2940.8239.7940.671,032,173
11/25/201139.0939.6038.8238.98243,412
11/23/201139.5039.7038.7539.19658,718
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
11/16/201141.7542.4941.3641.411,162,322
11/15/201141.3342.2241.0441.901,111,113
11/14/201141.0341.7440.9641.26605,135
11/11/201141.4041.7940.9441.41914,839
11/10/201141.4141.4740.8041.05950,639
11/9/201142.1142.2941.0941.261,191,483
11/8/201142.8043.0942.0942.601,387,487
11/7/201142.6443.8942.4142.811,725,937
11/4/201141.7843.7540.9343.641,466,268
11/3/201141.1043.6341.0841.563,413,990
11/2/201140.0740.4838.4639.581,890,268
11/1/201140.0140.6139.6739.77843,040
10/31/201141.0941.8540.7240.831,008,882
10/28/201140.7841.2840.6141.04645,374
10/27/201141.5941.9140.4840.821,028,933
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
10/12/201141.8542.0040.2240.631,601,938
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center