$67.69 +0.70 (%) IAC/InterActiveCorp - NASDAQ

Oct. 31, 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
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
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
Trading Center