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
5/25/201134.6235.0034.3234.87596,512
5/24/201135.2835.4334.6534.80628,625
5/23/201135.3635.7635.1335.251,287,291
5/20/201134.9636.1034.9635.961,533,848
5/19/201134.5935.2734.5035.05648,526
5/18/201134.2034.6234.2034.52559,456
5/17/201134.2134.4433.8934.20410,615
5/16/201134.5434.8534.1434.18886,614
5/13/201135.4735.4734.1834.622,002,346
5/12/201135.4135.7635.2335.57459,743
5/11/201135.9835.9935.2335.51779,534
5/10/201135.5036.2235.3835.90754,059
5/9/201135.4535.6035.2135.25524,475
5/6/201135.6236.0535.3035.44783,647
5/5/201135.1035.6635.1035.31458,022
5/4/201135.8736.1035.0635.201,089,340
5/3/201136.3536.5835.7435.841,210,098
5/2/201136.1336.9336.0336.451,694,058
4/29/201135.0836.8935.0036.112,889,271
4/28/201134.5135.0934.2735.001,636,852
4/27/201134.1734.9434.0334.501,754,818
4/26/201133.0134.5733.0133.742,710,877
4/25/201132.1632.4331.7931.88541,540
4/21/201132.2232.2931.9832.08371,185
4/20/201131.9932.0831.5431.89685,499
4/19/201131.9631.9931.6131.65796,834
4/18/201131.0631.9431.0031.751,460,941
4/15/201130.5131.3730.3831.241,055,793
4/14/201130.3530.6530.1130.531,432,763
4/13/201130.6230.8030.2230.48674,904
4/12/201130.6030.7830.3130.47358,700
4/11/201130.9731.2330.4530.72408,890
4/8/201131.1931.2230.6330.97490,065
4/7/201131.3531.4630.8230.96426,090
4/6/201131.2031.4131.0631.35922,825
4/5/201131.0431.1530.7831.01757,602
4/4/201130.9631.1630.7430.97240,843
4/1/201131.2431.2430.7430.97683,698
3/31/201130.8931.0930.8930.91351,241
3/30/201130.7631.1130.7630.90704,729
3/29/201130.2330.8830.0230.73912,449
3/28/201130.3830.4330.1930.21756,432
3/25/201130.1030.6929.9630.41836,299
3/24/201129.9230.0529.7730.001,085,176
3/23/201129.2329.7729.0029.68827,919
3/22/201129.5129.5629.2029.34552,841
3/21/201129.4329.6429.2829.50649,469
3/18/201129.0929.3128.9329.16649,264
3/17/201129.3329.3328.6028.811,220,532
3/16/201129.4729.7028.6428.941,740,550
3/15/201129.3629.8629.2829.651,345,952
3/14/201129.9130.0329.4729.96931,500
3/11/201129.9330.1929.7530.14451,185
3/10/201130.4130.4429.9530.10856,920
3/9/201130.4530.6430.2830.60631,228
3/8/201130.8530.9330.5930.621,175,428
3/7/201131.5331.5330.4630.861,209,692
3/4/201131.6131.8431.3231.501,059,497
3/3/201131.4231.8631.2731.73893,367
3/2/201130.3031.2130.1431.171,022,754
3/1/201131.1831.3330.4030.531,256,736
2/28/201131.7231.8131.0631.071,408,136
2/25/201131.3631.5231.1931.36635,216
2/24/201131.1231.3931.0031.27946,138
2/23/201131.0831.3930.7031.121,594,579
2/22/201131.5931.6731.0631.161,432,972
2/18/201131.8532.1231.8131.93777,394
2/17/201131.4332.1331.4331.851,281,222
2/16/201131.3631.8631.3531.71897,926
2/15/201131.4831.8531.2231.28805,408
2/14/201131.6631.7531.4431.63726,709
2/11/201131.2031.7631.1231.60942,758
2/10/201131.0331.3930.9531.22814,082
2/9/201131.1231.4031.0831.22706,497
2/8/201130.9831.3230.8131.221,308,250
2/7/201130.4231.0030.4130.781,847,500
2/4/201129.5930.6029.4930.423,230,364
2/3/201129.6129.8829.4329.532,967,071
2/2/201128.5529.3028.3128.752,090,052
2/1/201128.3228.9028.2528.551,618,660
1/31/201128.2028.4428.1028.291,784,797
1/28/201128.5728.9228.0528.171,500,951
1/27/201128.5028.6628.4328.531,497,078
1/26/201128.5028.5728.3328.441,691,287
1/25/201128.4328.6028.2928.492,264,339
1/24/201128.2728.8028.2628.501,597,135
1/21/201128.5128.5128.1428.221,439,161
1/20/201128.3528.5228.1328.391,543,809
1/19/201128.8028.9828.2028.322,223,412
1/18/201129.2329.2928.7328.901,276,940
1/14/201129.3329.5229.0529.381,772,179
1/13/201129.7530.0829.7029.90652,206
1/12/201129.8829.9229.5029.71649,526
1/11/201129.8329.8329.4029.75840,231
1/10/201129.3329.8429.1529.68571,486
1/7/201129.6529.8029.1829.52813,804
1/6/201129.6229.8729.4929.64512,028
1/5/201129.2029.9129.2029.681,046,260
1/4/201129.9829.9829.1229.43747,158
1/3/201129.0030.1528.9830.041,165,034
Trading Center