|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,950,700 | 21.50 | 21.50 | 20.44 | 20.78 | 00:00:00 | 2004-10-14 | 2,134,400 | 20.78 | 20.80 | 20.37 | 20.53 | 00:00:00 | 2004-10-15 | 2,011,900 | 20.47 | 20.75 | 20.20 | 20.38 | 00:00:00 | 2004-10-18 | 1,808,300 | 20.36 | 20.58 | 20.08 | 20.47 | 00:00:00 | 2004-10-19 | 2,062,800 | 20.47 | 20.67 | 20.18 | 20.25 | 00:00:00 | 2004-10-20 | 2,321,800 | 20.25 | 20.29 | 20.00 | 20.23 | 00:00:00 | 2004-10-21 | 4,693,300 | 20.25 | 20.26 | 19.39 | 19.94 | 00:00:00 | 2004-10-22 | 4,189,800 | 19.98 | 20.00 | 19.16 | 19.18 | 00:00:00 | 2004-10-25 | 4,340,000 | 19.45 | 19.98 | 19.19 | 19.84 | 00:00:00 | 2004-10-26 | 4,553,600 | 19.53 | 20.82 | 19.53 | 20.61 | 00:00:00 | 2004-10-27 | 5,010,100 | 20.71 | 22.00 | 20.53 | 21.68 | 00:00:00 | 2004-10-28 | 2,452,800 | 21.50 | 22.02 | 21.45 | 22.00 | 00:00:00 | 2004-10-29 | 3,600,800 | 22.03 | 22.22 | 21.39 | 21.62 | 00:00:00 | 2004-11-01 | 2,799,800 | 21.71 | 21.97 | 21.50 | 21.94 | 00:00:00 | 2004-11-02 | 3,660,300 | 21.66 | 22.30 | 21.66 | 22.00 | 00:00:00 | 2004-11-03 | 18,847,000 | 24.22 | 25.55 | 23.70 | 25.01 | 00:00:00 | 2004-11-04 | 4,162,200 | 25.00 | 25.33 | 24.30 | 25.05 | 00:00:00 | 2004-11-05 | 3,670,700 | 25.20 | 25.30 | 24.49 | 25.00 | 00:00:00 | 2004-11-08 | 2,817,000 | 24.86 | 25.36 | 24.68 | 25.00 | 00:00:00 | 2004-11-09 | 3,914,400 | 25.01 | 25.20 | 23.90 | 24.13 | 00:00:00 | 2004-11-10 | 4,290,900 | 24.06 | 24.07 | 23.35 | 23.64 | 00:00:00 | 2004-11-11 | 1,794,400 | 23.94 | 24.35 | 23.81 | 24.24 | 00:00:00 | 2004-11-12 | 2,589,900 | 24.03 | 24.16 | 23.74 | 23.88 | 00:00:00 | 2004-11-15 | 1,976,700 | 23.89 | 24.05 | 23.57 | 24.05 | 00:00:00 | 2004-11-16 | 2,125,500 | 23.92 | 24.13 | 23.82 | 23.89 | 00:00:00 | 2004-11-17 | 2,113,500 | 23.90 | 24.67 | 23.90 | 24.33 | 00:00:00 | 2004-11-18 | 1,156,800 | 24.49 | 24.49 | 24.05 | 24.24 | 00:00:00 | 2004-11-19 | 1,638,800 | 24.50 | 24.73 | 23.67 | 23.84 | 00:00:00 | 2004-11-22 | 1,460,100 | 23.75 | 24.41 | 23.68 | 24.11 | 00:00:00 | 2004-11-23 | 1,434,700 | 24.25 | 24.27 | 23.74 | 24.07 | 00:00:00 | 2004-11-24 | 1,337,700 | 24.25 | 24.62 | 24.15 | 24.49 | 00:00:00 | 2004-11-26 | 737,200 | 24.61 | 24.76 | 24.38 | 24.65 | 00:00:00 | 2004-11-29 | 1,802,000 | 24.75 | 24.95 | 24.19 | 24.62 | 00:00:00 | 2004-11-30 | 1,460,200 | 24.28 | 24.70 | 24.21 | 24.69 | 00:00:00 | 2004-12-01 | 2,475,500 | 24.68 | 25.36 | 24.60 | 25.19 | 00:00:00 | 2004-12-02 | 1,991,700 | 25.10 | 25.50 | 24.89 | 25.11 | 00:00:00 | 2004-12-03 | 2,169,700 | 24.92 | 25.20 | 24.57 | 25.01 | 00:00:00 | 2004-12-06 | 2,115,200 | 24.79 | 25.12 | 24.47 | 24.72 | 00:00:00 | 2004-12-07 | 1,799,800 | 24.75 | 24.95 | 24.07 | 24.15 | 00:00:00 | 2004-12-08 | 1,762,000 | 24.16 | 24.67 | 24.08 | 24.11 | 00:00:00 | 2004-12-09 | 3,816,100 | 24.18 | 25.47 | 23.89 | 25.32 | 00:00:00 | 2004-12-10 | 5,371,900 | 25.07 | 26.92 | 24.90 | 26.40 | 00:00:00 | 2004-12-13 | 3,065,500 | 26.19 | 26.61 | 25.97 | 26.19 | 00:00:00 | 2004-12-14 | 2,349,100 | 26.00 | 26.35 | 25.84 | 26.15 | 00:00:00 | 2004-12-15 | 2,283,400 | 25.77 | 26.15 | 25.56 | 26.00 | 00:00:00 | 2004-12-16 | 2,388,400 | 26.00 | 26.04 | 25.52 | 25.59 | 00:00:00 | 2004-12-17 | 3,402,400 | 26.13 | 26.23 | 25.59 | 25.68 | 00:00:00 | 2004-12-20 | 2,021,400 | 25.62 | 26.23 | 25.62 | 25.88 | 00:00:00 | 2004-12-21 | 16,265,700 | 28.80 | 28.91 | 27.14 | 27.41 | 00:00:00 | 2004-12-22 | 3,482,300 | 27.41 | 27.80 | 26.95 | 27.59 | 00:00:00 | 2004-12-23 | 1,825,600 | 27.22 | 27.50 | 26.98 | 27.21 | 00:00:00 | 2004-12-27 | 1,198,200 | 27.30 | 27.55 | 26.97 | 27.25 | 00:00:00 | 2004-12-28 | 1,751,000 | 27.45 | 27.75 | 27.17 | 27.62 | 00:00:00 | 2004-12-29 | 1,452,100 | 27.64 | 28.05 | 27.53 | 27.92 | 00:00:00 | 2004-12-30 | 1,286,600 | 27.99 | 28.01 | 27.51 | 27.60 | 00:00:00 | 2004-12-31 | 1,136,600 | 27.51 | 27.92 | 27.49 | 27.62 | 00:00:00 | 2005-01-03 | 3,997,600 | 27.62 | 27.87 | 26.12 | 26.14 | 00:00:00 | 2005-01-04 | 2,632,500 | 26.20 | 26.35 | 25.50 | 25.63 | 00:00:00 | 2005-01-05 | 1,991,400 | 25.33 | 25.98 | 25.33 | 25.43 | 00:00:00 | 2005-01-06 | 1,449,500 | 25.77 | 25.79 | 25.28 | 25.36 | 00:00:00 | 2005-01-07 | 1,434,800 | 25.43 | 25.91 | 25.35 | 25.61 | 00:00:00 | 2005-01-10 | 1,654,100 | 25.70 | 26.20 | 25.58 | 25.66 | 00:00:00 | 2005-01-11 | 1,598,200 | 25.68 | 25.93 | 25.18 | 25.44 | 00:00:00 | 2005-01-12 | 2,117,600 | 25.74 | 26.25 | 25.55 | 25.98 | 00:00:00 | 2005-01-13 | 2,816,200 | 25.95 | 26.00 | 24.89 | 25.04 | 00:00:00 | 2005-01-14 | 2,601,300 | 25.12 | 25.36 | 24.84 | 25.13 | 00:00:00 | 2005-01-18 | 1,947,700 | 25.23 | 25.33 | 24.77 | 24.91 | 00:00:00 | 2005-01-19 | 1,855,000 | 24.91 | 24.96 | 24.40 | 24.51 | 00:00:00 | 2005-01-20 | 2,064,600 | 24.54 | 24.86 | 24.09 | 24.13 | 00:00:00 | 2005-01-21 | 3,435,500 | 24.25 | 24.39 | 23.21 | 23.42 | 00:00:00 | 2005-01-24 | 1,957,200 | 23.47 | 23.78 | 23.07 | 23.15 | 00:00:00 | 2005-01-25 | 2,752,900 | 23.40 | 23.70 | 23.16 | 23.47 | 00:00:00 | 2005-01-26 | 1,966,000 | 23.63 | 23.71 | 23.45 | 23.62 | 00:00:00 | 2005-01-27 | 1,325,200 | 23.50 | 23.59 | 23.05 | 23.31 | 00:00:00 | 2005-01-28 | 2,029,200 | 23.26 | 23.74 | 23.03 | 23.71 | 00:00:00 | 2005-01-31 | 2,324,900 | 23.79 | 24.24 | 23.60 | 24.23 | 00:00:00 | 2005-02-01 | 1,566,900 | 24.20 | 24.41 | 23.93 | 24.22 | 00:00:00 | 2005-02-02 | 1,259,900 | 24.27 | 24.36 | 23.75 | 24.11 | 00:00:00 | 2005-02-03 | 1,312,500 | 24.15 | 24.25 | 23.54 | 24.00 | 00:00:00 | 2005-02-04 | 1,537,800 | 23.95 | 24.56 | 23.82 | 24.42 | 00:00:00 | 2005-02-07 | 1,168,300 | 24.49 | 24.59 | 23.98 | 24.15 | 00:00:00 | 2005-02-08 | 1,393,700 | 24.36 | 24.58 | 24.00 | 24.17 | 00:00:00 | 2005-02-09 | 1,307,300 | 24.13 | 24.31 | 23.74 | 23.88 | 00:00:00 | 2005-02-10 | 1,738,500 | 23.98 | 24.07 | 23.50 | 23.71 | 00:00:00 | 2005-02-11 | 1,693,200 | 23.68 | 24.22 | 23.26 | 24.05 | 00:00:00 | 2005-02-14 | 1,248,800 | 24.09 | 24.13 | 23.61 | 23.73 | 00:00:00 | 2005-02-15 | 2,256,500 | 23.66 | 24.34 | 23.47 | 24.00 | 00:00:00 | 2005-02-16 | 7,225,300 | 24.42 | 24.60 | 22.39 | 22.55 | 00:00:00 | 2005-02-17 | 4,680,900 | 22.56 | 22.68 | 22.00 | 22.02 | 00:00:00 | 2005-02-18 | 4,222,000 | 22.12 | 22.23 | 21.97 | 22.21 | 00:00:00 | 2005-02-22 | 5,316,900 | 22.16 | 22.42 | 21.92 | 21.92 | 00:00:00 | 2005-02-23 | 2,239,100 | 22.10 | 22.22 | 21.98 | 22.00 | 00:00:00 | 2005-02-24 | 3,223,900 | 21.96 | 22.68 | 21.70 | 22.38 | 00:00:00 | 2005-02-25 | 1,299,800 | 22.46 | 22.77 | 22.25 | 22.61 | 00:00:00 | 2005-02-28 | 1,566,000 | 22.73 | 22.95 | 22.24 | 22.51 | 00:00:00 | 2005-03-01 | 2,639,200 | 22.50 | 23.33 | 22.46 | 23.23 | 00:00:00 | 2005-03-02 | 2,460,200 | 23.14 | 23.25 | 22.75 | 22.81 | 00:00:00 | 2005-03-03 | 2,687,500 | 22.86 | 22.95 | 22.16 | 22.33 | 00:00:00 | 2005-03-04 | 1,961,000 | 22.66 | 22.76 | 22.25 | 22.28 | 00:00:00 | 2005-03-07 | 2,964,900 | 22.31 | 23.50 | 22.31 | 23.31 | 00:00:00 | 2005-03-08 | 1,210,100 | 23.30 | 23.35 | 23.04 | 23.09 | 00:00:00 | 2005-03-09 | 2,795,600 | 23.18 | 23.32 | 22.71 | 22.88 | 00:00:00 | 2005-03-10 | 2,531,100 | 22.99 | 23.12 | 22.13 | 22.62 | 00:00:00 | 2005-03-11 | 1,623,700 | 22.60 | 23.01 | 22.36 | 22.67 | 00:00:00 | 2005-03-14 | 1,092,400 | 22.76 | 22.87 | 22.25 | 22.53 | 00:00:00 | 2005-03-15 | 2,677,000 | 22.62 | 22.68 | 22.27 | 22.53 | 00:00:00 | 2005-03-16 | 1,885,600 | 22.52 | 22.74 | 22.23 | 22.38 | 00:00:00 | 2005-03-17 | 1,111,600 | 22.31 | 22.69 | 22.30 | 22.37 | 00:00:00 | 2005-03-18 | 1,555,700 | 22.26 | 22.40 | 22.08 | 22.29 | 00:00:00 | 2005-03-21 | 15,727,100 | 21.73 | 21.79 | 21.10 | 21.63 | 00:00:00 | 2005-03-22 | 6,160,700 | 21.74 | 22.16 | 21.58 | 21.95 | 00:00:00 | 2005-03-23 | 3,261,000 | 21.75 | 22.03 | 21.57 | 21.70 | 00:00:00 | 2005-03-24 | 4,960,300 | 21.63 | 21.79 | 21.00 | 21.09 | 00:00:00 | 2005-03-28 | 3,749,400 | 21.35 | 21.72 | 21.32 | 21.49 | 00:00:00 | 2005-03-29 | 4,932,200 | 21.41 | 21.74 | 21.25 | 21.52 | 00:00:00 | 2005-03-30 | 4,564,700 | 21.55 | 22.20 | 21.48 | 22.12 | 00:00:00 | 2005-03-31 | 2,887,400 | 22.04 | 22.36 | 21.75 | 22.27 | 00:00:00 | 2005-04-01 | 3,809,200 | 22.40 | 22.57 | 22.12 | 22.15 | 00:00:00 | 2005-04-04 | 3,774,100 | 22.12 | 22.57 | 22.12 | 22.33 | 00:00:00 | 2005-04-05 | 3,309,200 | 22.42 | 22.91 | 22.37 | 22.82 | 00:00:00 | 2005-04-06 | 3,155,600 | 22.80 | 22.98 | 22.51 | 22.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|