IAC/InterActiveCorp $69.55

up +0.09


23/4/2014 05:20 PM  |  NASDAQ : IACI  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IACI historical data

Date Open High Low Close Volume
2/8/201130.9831.3230.8131.221,308,250
2/7/201130.4231.0030.4130.781,847,500
2/4/201129.5930.6029.4930.423,230,360
2/3/201129.6129.8829.4329.532,967,070
2/2/201128.5529.3028.3128.752,090,050
2/1/201128.3228.9028.2528.551,618,660
1/31/201128.2028.4428.1028.291,784,800
1/28/201128.5728.9228.0528.171,500,950
1/27/201128.5028.6628.4328.531,497,080
1/26/201128.5028.5728.3328.441,691,290
1/25/201128.4328.6028.2928.492,264,340
1/24/201128.2728.8028.2628.501,597,140
1/21/201128.5128.5128.1428.221,439,160
1/20/201128.3528.5228.1328.391,543,810
1/19/201128.8028.9828.2028.322,223,410
1/18/201129.2329.2928.7328.901,276,940
1/14/201129.3329.5229.0529.381,772,180
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
1/3/201129.0030.1528.9830.041,165,030
12/31/201029.3629.5428.5828.70881,624
12/30/201030.0830.0829.3729.39651,052
12/29/201029.8030.1229.6730.02387,378
12/28/201029.8329.9929.6229.86377,547
12/27/201029.6429.9729.4129.83516,292
12/23/201030.0330.0329.6129.71386,336
12/22/201030.0530.2829.8529.97366,442
12/21/201030.0230.5429.8430.19726,283
12/20/201029.9430.1129.5229.741,051,910
12/17/201029.4929.8429.4429.831,247,070
12/16/201029.4729.5129.0529.391,278,440
12/15/201029.7829.9529.4329.481,024,310
12/14/201029.8430.0729.6929.74826,260
12/13/201029.9830.1629.6729.74522,104
12/10/201030.0030.1229.7129.97941,108
12/9/201030.3830.3829.8630.041,033,450
12/8/201030.4530.9030.0630.181,856,210
12/7/201030.6730.9630.4130.471,168,580
12/6/201030.4430.6330.1930.521,104,670
12/3/201029.4830.4429.4030.231,718,160
12/2/201028.7229.7028.7229.351,744,610
12/1/201028.5729.0128.4928.72940,443
11/30/201028.1429.1428.0128.151,819,240
11/29/201027.9228.4827.8128.391,035,080
11/26/201028.0628.2027.9928.08181,658
11/24/201028.0028.2827.7428.15736,552
11/23/201027.7227.9427.5027.92799,256
11/22/201027.4327.9627.3227.94648,085
11/19/201027.4327.5027.2427.44348,956
11/18/201027.1727.8327.1627.51818,124
11/17/201027.1927.2826.8127.00984,183
11/16/201027.7427.7827.1227.31917,488
11/15/201027.7528.0027.4727.84933,961
11/12/201027.8128.0627.5827.71492,169
11/11/201027.8828.1827.6728.08812,500
11/10/201028.2528.3427.9328.131,066,270
11/9/201028.7528.7528.1728.30762,915
11/8/201028.7728.9128.3928.67905,820
11/5/201027.9628.7227.9328.581,195,620
11/4/201028.0528.1227.7828.01836,069
11/3/201027.9127.9727.6027.84869,006
11/2/201027.9128.0327.7827.99793,894
11/1/201027.9528.0427.5727.76766,057
10/29/201027.8428.0227.7527.901,623,160
10/28/201027.8628.2527.5727.742,589,190
10/27/201027.5128.3027.2627.593,505,710
10/26/201026.1126.8726.0926.472,019,040
10/25/201026.1926.4226.0926.21626,885
10/22/201025.8226.1925.8226.10567,526
10/21/201025.6225.8425.5325.82648,480
10/20/201025.4525.6225.2725.47411,446
10/19/201025.1825.6625.1025.451,095,120
10/18/201025.2125.6525.2125.41723,205
10/15/201025.7225.8125.0825.291,441,320
10/14/201025.9225.9525.4025.59861,323
10/13/201026.8826.8825.4725.881,342,390
10/12/201026.2726.2725.7726.091,414,780
10/11/201026.2026.9526.1926.631,121,350
10/8/201026.1426.3126.0126.25734,778
10/7/201026.2826.5326.0526.17698,699
10/6/201026.8626.8625.9326.261,178,920
10/5/201026.5126.9926.2826.86759,675
10/4/201026.1626.3125.9826.23625,392
10/1/201026.4226.4226.1226.24621,025
9/30/201026.6826.7325.8126.27936,326
9/29/201026.9926.9926.4826.64670,513
9/28/201026.7227.0926.2927.02758,928
9/27/201026.7426.8626.5226.70673,407
9/24/201026.5326.8826.5226.80754,602
9/23/201026.0626.6725.9626.38919,465
9/22/201026.1326.3625.7926.201,017,090
9/21/201026.3626.6126.1526.251,898,080
9/20/201026.4226.7526.2726.441,811,700
9/17/201026.3026.4826.0726.36725,685
Trading Center