$65.81 -0.08 (%) IAC/InterActiveCorp - NASDAQ

Sep. 30, 2014 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IACI historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center