|
 IAC/InterActiveCo - [Ticker: IACI] |     | | Last Trade | 50.68 | Last Trade Time | 2016-01-20 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 50.68 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IACI quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,344,000 | 32.87 | 34.45 | 32.55 | 34.29 | 00:00:00 | | 2004-04-23 | 2,384,200 | 34.05 | 34.62 | 33.43 | 34.22 | 00:00:00 | | 2004-04-26 | 2,739,800 | 34.30 | 34.35 | 33.04 | 33.37 | 00:00:00 | | 2004-04-27 | 2,069,300 | 33.46 | 34.27 | 33.35 | 33.49 | 00:00:00 | | 2004-04-28 | 2,537,400 | 33.55 | 33.69 | 32.60 | 32.79 | 00:00:00 | | 2004-04-29 | 2,302,700 | 32.94 | 33.50 | 32.49 | 32.67 | 00:00:00 | | 2004-04-30 | 2,629,000 | 32.81 | 33.24 | 31.87 | 32.25 | 00:00:00 | | 2004-05-03 | 6,328,200 | 30.99 | 33.00 | 30.36 | 31.06 | 00:00:00 | | 2004-05-04 | 3,418,000 | 31.24 | 32.36 | 30.85 | 31.81 | 00:00:00 | | 2004-05-05 | 1,751,600 | 31.70 | 32.12 | 31.34 | 31.64 | 00:00:00 | | 2004-05-06 | 1,858,800 | 31.30 | 31.93 | 31.05 | 31.54 | 00:00:00 | | 2004-05-07 | 3,106,000 | 31.27 | 31.98 | 30.55 | 30.86 | 00:00:00 | | 2004-05-10 | 4,016,900 | 30.58 | 30.71 | 29.13 | 29.99 | 00:00:00 | | 2004-05-11 | 3,562,900 | 30.05 | 30.47 | 29.83 | 30.06 | 00:00:00 | | 2004-05-12 | 2,768,300 | 29.80 | 29.90 | 29.00 | 29.56 | 00:00:00 | | 2004-05-13 | 2,115,100 | 29.39 | 30.05 | 29.25 | 29.66 | 00:00:00 | | 2004-05-14 | 2,070,500 | 29.76 | 29.93 | 28.92 | 29.25 | 00:00:00 | | 2004-05-17 | 1,683,200 | 28.99 | 29.10 | 28.44 | 28.78 | 00:00:00 | | 2004-05-18 | 1,837,600 | 29.19 | 29.42 | 28.95 | 29.10 | 00:00:00 | | 2004-05-19 | 2,831,900 | 29.71 | 30.57 | 29.53 | 29.53 | 00:00:00 | | 2004-05-20 | 1,831,500 | 29.82 | 30.19 | 29.55 | 29.82 | 00:00:00 | | 2004-05-21 | 1,470,100 | 30.14 | 30.42 | 29.80 | 30.06 | 00:00:00 | | 2004-05-24 | 2,009,900 | 30.10 | 30.30 | 29.59 | 30.00 | 00:00:00 | | 2004-05-25 | 2,956,500 | 29.99 | 31.22 | 29.83 | 31.14 | 00:00:00 | | 2004-05-26 | 1,409,700 | 30.93 | 31.34 | 30.76 | 31.31 | 00:00:00 | | 2004-05-27 | 2,235,200 | 31.51 | 31.82 | 31.00 | 31.54 | 00:00:00 | | 2004-05-28 | 1,403,300 | 31.61 | 31.61 | 31.15 | 31.26 | 00:00:00 | | 2004-06-01 | 1,786,300 | 30.99 | 31.64 | 30.65 | 31.56 | 00:00:00 | | 2004-06-02 | 1,665,600 | 31.61 | 31.79 | 30.81 | 31.43 | 00:00:00 | | 2004-06-03 | 1,856,700 | 31.33 | 31.47 | 30.25 | 30.39 | 00:00:00 | | 2004-06-04 | 2,154,700 | 30.95 | 30.95 | 30.13 | 30.27 | 00:00:00 | | 2004-06-07 | 1,390,000 | 30.60 | 30.94 | 30.26 | 30.84 | 00:00:00 | | 2004-06-08 | 1,561,300 | 30.86 | 31.16 | 30.54 | 30.75 | 00:00:00 | | 2004-06-09 | 1,498,000 | 30.48 | 30.91 | 30.27 | 30.45 | 00:00:00 | | 2004-06-10 | 1,608,000 | 30.67 | 30.75 | 29.93 | 30.31 | 00:00:00 | | 2004-06-14 | 2,908,700 | 30.10 | 30.29 | 28.89 | 29.60 | 00:00:00 | | 2004-06-15 | 1,783,000 | 30.24 | 30.52 | 29.98 | 30.11 | 00:00:00 | | 2004-06-16 | 2,271,200 | 30.08 | 30.19 | 29.73 | 29.95 | 00:00:00 | | 2004-06-17 | 1,725,200 | 29.80 | 30.06 | 29.66 | 29.83 | 00:00:00 | | 2004-06-18 | 2,712,100 | 29.07 | 30.40 | 29.06 | 29.94 | 00:00:00 | | 2004-06-21 | 2,078,500 | 30.86 | 30.87 | 30.05 | 30.06 | 00:00:00 | | 2004-06-22 | 2,756,400 | 30.63 | 31.25 | 30.26 | 31.12 | 00:00:00 | | 2004-06-23 | 2,091,500 | 30.99 | 31.12 | 30.65 | 31.01 | 00:00:00 | | 2004-06-24 | 2,181,000 | 31.10 | 31.12 | 30.55 | 30.74 | 00:00:00 | | 2004-06-25 | 4,000,400 | 30.64 | 30.83 | 29.55 | 29.56 | 00:00:00 | | 2004-06-28 | 2,380,100 | 29.91 | 30.52 | 29.86 | 30.18 | 00:00:00 | | 2004-06-29 | 1,269,100 | 30.24 | 30.83 | 30.02 | 30.29 | 00:00:00 | | 2004-06-30 | 1,565,000 | 30.33 | 30.48 | 29.89 | 30.14 | 00:00:00 | | 2004-07-01 | 2,315,300 | 30.08 | 30.45 | 29.80 | 30.01 | 00:00:00 | | 2004-07-02 | 1,653,800 | 30.08 | 30.56 | 30.04 | 30.37 | 00:00:00 | | 2004-07-06 | 1,638,500 | 30.59 | 30.72 | 29.89 | 30.06 | 00:00:00 | | 2004-07-07 | 1,274,600 | 30.24 | 30.66 | 30.20 | 30.32 | 00:00:00 | | 2004-07-08 | 2,331,300 | 30.04 | 30.35 | 29.50 | 29.58 | 00:00:00 | | 2004-07-09 | 1,610,300 | 29.99 | 30.26 | 29.62 | 29.90 | 00:00:00 | | 2004-07-12 | 1,613,600 | 29.69 | 29.93 | 29.26 | 29.49 | 00:00:00 | | 2004-07-13 | 1,287,100 | 29.51 | 29.83 | 29.13 | 29.33 | 00:00:00 | | 2004-07-14 | 2,608,500 | 29.39 | 29.88 | 26.97 | 29.16 | 00:00:00 | | 2004-07-15 | 1,215,300 | 29.49 | 29.50 | 29.00 | 29.15 | 00:00:00 | | 2004-07-16 | 2,211,900 | 29.42 | 29.73 | 28.93 | 28.94 | 00:00:00 | | 2004-07-19 | 1,469,800 | 28.90 | 29.15 | 28.51 | 28.76 | 00:00:00 | | 2004-07-20 | 2,563,400 | 29.01 | 29.70 | 28.93 | 29.63 | 00:00:00 | | 2004-07-21 | 2,036,400 | 29.62 | 29.80 | 28.68 | 28.72 | 00:00:00 | | 2004-07-22 | 2,743,700 | 27.85 | 28.86 | 27.81 | 28.61 | 00:00:00 | | 2004-07-23 | 1,709,000 | 28.33 | 28.53 | 27.76 | 28.00 | 00:00:00 | | 2004-07-26 | 1,436,100 | 27.98 | 28.26 | 27.46 | 27.89 | 00:00:00 | | 2004-07-27 | 1,544,800 | 28.08 | 28.47 | 27.94 | 28.31 | 00:00:00 | | 2004-07-28 | 1,930,300 | 28.24 | 28.30 | 27.37 | 28.08 | 00:00:00 | | 2004-07-29 | 2,128,700 | 28.35 | 28.42 | 27.30 | 27.90 | 00:00:00 | | 2004-07-30 | 2,102,800 | 27.71 | 27.85 | 27.05 | 27.30 | 00:00:00 | | 2004-08-02 | 3,135,800 | 27.13 | 27.75 | 26.68 | 27.57 | 00:00:00 | | 2004-08-03 | 6,984,900 | 27.00 | 27.53 | 26.59 | 27.03 | 00:00:00 | | 2004-08-04 | 43,659,400 | 22.30 | 23.28 | 21.65 | 22.80 | 00:00:00 | | 2004-08-05 | 10,107,200 | 22.67 | 22.93 | 22.28 | 22.37 | 00:00:00 | | 2004-08-06 | 7,468,700 | 21.98 | 22.14 | 21.75 | 21.91 | 00:00:00 | | 2004-08-09 | 3,699,000 | 21.90 | 22.29 | 21.65 | 22.17 | 00:00:00 | | 2004-08-10 | 5,615,400 | 22.25 | 22.90 | 22.18 | 22.69 | 00:00:00 | | 2004-08-11 | 3,783,100 | 22.45 | 22.84 | 22.00 | 22.71 | 00:00:00 | | 2004-08-12 | 2,648,000 | 22.51 | 22.80 | 22.14 | 22.32 | 00:00:00 | | 2004-08-13 | 2,430,600 | 22.40 | 22.76 | 22.25 | 22.60 | 00:00:00 | | 2004-08-16 | 2,720,800 | 22.55 | 23.36 | 22.48 | 23.02 | 00:00:00 | | 2004-08-17 | 1,781,000 | 22.91 | 23.19 | 22.73 | 22.87 | 00:00:00 | | 2004-08-18 | 2,862,100 | 23.00 | 23.79 | 22.70 | 23.63 | 00:00:00 | | 2004-08-19 | 2,924,000 | 23.52 | 23.70 | 23.12 | 23.43 | 00:00:00 | | 2004-08-20 | 1,956,200 | 23.43 | 23.78 | 23.30 | 23.53 | 00:00:00 | | 2004-08-23 | 2,552,100 | 23.62 | 23.71 | 23.30 | 23.48 | 00:00:00 | | 2004-08-24 | 2,666,100 | 23.48 | 23.85 | 23.47 | 23.78 | 00:00:00 | | 2004-08-25 | 1,656,800 | 23.71 | 24.33 | 23.66 | 24.23 | 00:00:00 | | 2004-08-26 | 2,327,300 | 24.10 | 24.15 | 23.70 | 23.91 | 00:00:00 | | 2004-08-27 | 3,344,700 | 23.94 | 23.94 | 23.29 | 23.47 | 00:00:00 | | 2004-08-30 | 2,399,500 | 23.41 | 23.47 | 23.17 | 23.18 | 00:00:00 | | 2004-08-31 | 2,458,500 | 23.11 | 23.14 | 22.63 | 22.81 | 00:00:00 | | 2004-09-01 | 2,550,200 | 22.75 | 23.00 | 22.50 | 22.78 | 00:00:00 | | 2004-09-02 | 2,403,700 | 22.84 | 23.03 | 22.64 | 22.94 | 00:00:00 | | 2004-09-03 | 2,115,000 | 22.76 | 23.00 | 22.47 | 22.57 | 00:00:00 | | 2004-09-07 | 1,889,500 | 22.87 | 23.00 | 22.59 | 22.74 | 00:00:00 | | 2004-09-08 | 2,268,600 | 22.80 | 22.85 | 22.15 | 22.19 | 00:00:00 | | 2004-09-09 | 4,344,700 | 22.20 | 22.20 | 21.33 | 21.51 | 00:00:00 | | 2004-09-10 | 2,844,300 | 21.26 | 22.41 | 21.21 | 22.29 | 00:00:00 | | 2004-09-13 | 3,113,400 | 22.30 | 22.50 | 21.80 | 21.86 | 00:00:00 | | 2004-09-14 | 3,999,500 | 21.97 | 22.25 | 21.79 | 22.00 | 00:00:00 | | 2004-09-15 | 2,681,000 | 21.74 | 21.88 | 21.31 | 21.42 | 00:00:00 | | 2004-09-16 | 2,702,700 | 21.34 | 22.10 | 21.33 | 21.98 | 00:00:00 | | 2004-09-17 | 11,369,700 | 22.18 | 23.70 | 22.08 | 23.50 | 00:00:00 | | 2004-09-20 | 8,274,200 | 22.77 | 23.29 | 22.50 | 22.82 | 00:00:00 | | 2004-09-21 | 3,797,900 | 22.84 | 22.97 | 22.44 | 22.63 | 00:00:00 | | 2004-09-22 | 3,234,800 | 22.48 | 22.54 | 21.72 | 21.78 | 00:00:00 | | 2004-09-23 | 3,468,400 | 21.94 | 22.12 | 21.57 | 21.60 | 00:00:00 | | 2004-09-24 | 2,872,000 | 21.50 | 21.61 | 21.14 | 21.23 | 00:00:00 | | 2004-09-27 | 2,096,800 | 21.11 | 21.68 | 20.86 | 21.13 | 00:00:00 | | 2004-09-28 | 3,392,100 | 21.25 | 21.26 | 20.67 | 20.80 | 00:00:00 | | 2004-09-29 | 5,767,900 | 21.54 | 22.34 | 21.25 | 22.07 | 00:00:00 | | 2004-09-30 | 2,547,200 | 22.06 | 22.14 | 21.65 | 22.02 | 00:00:00 | | 2004-10-01 | 3,412,400 | 22.43 | 22.90 | 22.14 | 22.21 | 00:00:00 | | 2004-10-04 | 2,571,400 | 22.35 | 22.50 | 22.08 | 22.16 | 00:00:00 | | 2004-10-05 | 10,270,200 | 22.20 | 22.47 | 20.67 | 20.79 | 00:00:00 | | 2004-10-06 | 8,770,900 | 20.88 | 20.90 | 19.84 | 20.73 | 00:00:00 | | 2004-10-07 | 5,992,300 | 20.85 | 21.49 | 20.62 | 21.20 | 00:00:00 | | 2004-10-08 | 2,157,500 | 21.05 | 21.32 | 20.91 | 21.01 | 00:00:00 | | 2004-10-11 | 2,067,400 | 20.90 | 21.05 | 20.60 | 20.84 | 00:00:00 | | 2004-10-12 | 3,041,400 | 20.66 | 21.15 | 20.45 | 20.73 | 00:00:00 | | 2004-10-13 | 2,950,700 | 21.50 | 21.50 | 20.44 | 20.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
