Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

47.77 +0.18 (+0.38%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.321 3.471 3.305 3.386 11,900,232 +0.04(+1.09%)
Oct 30, 2008 3.451 3.501 3.317 3.350 10,931,363 -0.07(-2.01%)
Oct 29, 2008 3.392 3.509 3.265 3.418 14,745,474 +0.01(+0.42%)
Oct 28, 2008 3.267 3.404 3.176 3.404 11,827,988 +0.23(+7.26%)
Oct 27, 2008 3.160 3.305 3.160 3.174 7,523,521 -0.06(-1.94%)
Oct 24, 2008 3.117 3.273 3.047 3.236 10,826,015 -0.00(-0.12%)
Oct 23, 2008 3.269 3.271 3.111 3.240 12,542,155 -0.02(-0.68%)
Oct 22, 2008 3.192 3.281 3.182 3.263 14,049,934 -0.01(-0.19%)
Oct 21, 2008 3.198 3.378 3.190 3.269 12,753,065 +0.02(+0.56%)
Oct 20, 2008 3.117 3.261 3.091 3.251 6,325,808 +0.16(+5.30%)
Oct 17, 2008 2.978 3.141 2.909 3.087 11,398,129 +0.03(+0.99%)
Oct 16, 2008 2.960 3.097 2.796 3.057 15,423,833 +0.13(+4.27%)
Oct 15, 2008 3.016 3.121 2.931 2.931 10,110,447 -0.14(-4.48%)
Oct 14, 2008 3.137 3.236 3.018 3.069 16,556,692 -0.05(-1.68%)
Oct 13, 2008 3.198 3.204 3.067 3.121 17,618,202 +0.04(+1.31%)
Oct 10, 2008 2.901 3.188 2.893 3.081 19,311,548 +0.06(+2.14%)
Oct 09, 2008 3.061 3.146 2.941 3.016 12,675,763 +0.03(+1.01%)
Oct 08, 2008 3.103 3.204 2.681 2.986 19,828,596 -0.14(-4.52%)
Oct 07, 2008 3.434 3.434 3.081 3.127 11,481,218 -0.10(-3.01%)
Oct 06, 2008 3.150 3.236 3.049 3.224 18,802,932 -0.02(-0.62%)
Oct 03, 2008 3.434 3.465 3.214 3.245 16,223,341 -0.20(-5.86%)
Oct 02, 2008 3.449 3.517 3.414 3.447 8,408,662 -0.07(-2.07%)
Oct 01, 2008 3.445 3.523 3.428 3.519 11,848,486 +0.02(+0.69%)
Sep 30, 2008 3.135 3.515 3.133 3.495 17,922,106 +0.49(+16.42%)
Sep 29, 2008 3.350 3.434 3.002 3.002 16,887,216 -0.43(-12.59%)
Sep 26, 2008 3.388 3.442 3.327 3.434 11,623,562 +0.00(+0.06%)
Sep 25, 2008 3.463 3.566 3.422 3.432 9,912,516 +0.00(+0.00%)
Sep 24, 2008 3.414 3.507 3.394 3.432 9,554,415 +0.08(+2.35%)
Sep 23, 2008 3.604 3.604 3.333 3.354 11,058,492 -0.06(-1.89%)
Sep 22, 2008 3.422 3.499 3.277 3.418 10,936,328 -0.04(-1.11%)
Sep 19, 2008 3.527 3.618 3.356 3.457 8,730,712 +0.03(+0.94%)
Sep 18, 2008 3.339 3.475 3.337 3.424 19,655,602 +0.05(+1.44%)
Sep 17, 2008 3.356 3.493 3.315 3.376 18,219,690 +0.05(+1.52%)
Sep 16, 2008 3.289 3.432 3.232 3.325 11,623,246 +0.07(+2.24%)
Sep 15, 2008 3.346 3.434 3.247 3.253 8,416,295 -0.12(-3.59%)
Sep 12, 2008 3.368 3.410 3.259 3.374 15,196,727 +0.00(+0.06%)
Sep 11, 2008 3.416 3.455 3.335 3.372 14,682,635 -0.08(-2.45%)
Sep 10, 2008 3.493 3.556 3.412 3.457 12,202,285 +0.01(+0.41%)
Sep 09, 2008 3.471 3.511 3.388 3.442 10,778,664 -0.00(-0.12%)
Sep 08, 2008 3.541 3.541 3.354 3.447 8,524,212 -0.07(-1.95%)
Sep 05, 2008 3.501 3.541 3.422 3.515 10,658,713 +0.01(+0.40%)
Sep 04, 2008 3.475 3.529 3.313 3.501 13,968,231 +0.08(+2.30%)
Sep 03, 2008 3.287 3.493 3.240 3.422 10,916,256 +0.05(+1.44%)
Sep 02, 2008 3.384 3.469 3.354 3.374 10,509,186 +0.02(+0.60%)
Aug 29, 2008 3.315 3.376 3.315 3.354 7,443,040 -0.06(-1.72%)
Aug 28, 2008 3.503 3.503 3.335 3.412 14,336,068 -0.05(-1.52%)
Aug 27, 2008 3.531 3.537 3.451 3.465 12,077,290 -0.05(-1.49%)
Aug 26, 2008 3.495 3.560 3.333 3.517 12,696,775 +0.04(+1.22%)
Aug 25, 2008 3.485 3.505 3.356 3.475 18,997,720 -0.01(-0.29%)
Aug 22, 2008 3.384 3.548 3.333 3.485 22,116,602 +0.13(+3.73%)
Aug 21, 2008 3.273 3.535 3.253 3.360 29,483,394 +0.50(+17.57%)
Aug 20, 2008 2.955 2.986 2.858 2.858 18,417,204 -0.09(-3.05%)
Aug 19, 2008 2.937 3.030 2.893 2.948 8,329,215 -0.01(-0.18%)
Aug 18, 2008 3.069 3.069 2.944 2.953 3,789,423 -0.19(-6.16%)
Aug 15, 2008 3.394 3.438 3.087 3.147 2,023,541 -0.25(-7.27%)
Aug 14, 2008 3.231 3.429 3.069 3.394 3,535,949 +0.04(+1.32%)
Aug 13, 2008 3.157 3.570 3.129 3.349 2,197,014 +0.14(+4.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.