|
 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 | | 2005-04-06 | 3,155,600 | 22.80 | 22.98 | 22.51 | 22.60 | 00:00:00 | | 2005-04-07 | 2,776,500 | 22.50 | 22.74 | 22.19 | 22.64 | 00:00:00 | | 2005-04-08 | 2,675,300 | 22.60 | 22.83 | 22.46 | 22.49 | 00:00:00 | | 2005-04-11 | 3,179,400 | 22.52 | 22.63 | 22.04 | 22.25 | 00:00:00 | | 2005-04-12 | 3,735,700 | 22.14 | 22.55 | 21.59 | 22.45 | 00:00:00 | | 2005-04-13 | 3,911,500 | 22.37 | 22.55 | 21.84 | 21.89 | 00:00:00 | | 2005-04-14 | 5,555,600 | 22.08 | 22.41 | 21.99 | 22.14 | 00:00:00 | | 2005-04-15 | 4,357,600 | 21.74 | 22.27 | 21.68 | 22.01 | 00:00:00 | | 2005-04-18 | 4,614,000 | 21.97 | 22.10 | 21.39 | 21.93 | 00:00:00 | | 2005-04-19 | 2,644,300 | 21.96 | 22.34 | 21.95 | 22.18 | 00:00:00 | | 2005-04-20 | 3,683,000 | 22.40 | 22.50 | 21.66 | 21.70 | 00:00:00 | | 2005-04-21 | 3,992,100 | 22.01 | 22.20 | 21.59 | 22.05 | 00:00:00 | | 2005-04-22 | 2,500,400 | 22.01 | 22.26 | 21.81 | 21.82 | 00:00:00 | | 2005-04-25 | 2,207,000 | 22.01 | 22.36 | 21.91 | 22.23 | 00:00:00 | | 2005-04-26 | 2,195,000 | 22.15 | 22.37 | 21.99 | 22.01 | 00:00:00 | | 2005-04-27 | 5,422,400 | 21.89 | 22.12 | 21.69 | 21.89 | 00:00:00 | | 2005-04-28 | 3,621,200 | 21.67 | 21.88 | 21.44 | 21.75 | 00:00:00 | | 2005-04-29 | 4,737,600 | 21.79 | 21.94 | 21.20 | 21.74 | 00:00:00 | | 2005-05-02 | 4,448,800 | 21.91 | 21.92 | 21.22 | 21.42 | 00:00:00 | | 2005-05-03 | 11,170,600 | 21.15 | 22.40 | 20.93 | 22.06 | 00:00:00 | | 2005-05-04 | 11,350,400 | 22.94 | 23.48 | 22.31 | 23.22 | 00:00:00 | | 2005-05-05 | 3,714,700 | 23.34 | 23.55 | 23.14 | 23.30 | 00:00:00 | | 2005-05-06 | 5,674,600 | 23.42 | 23.48 | 22.58 | 22.99 | 00:00:00 | | 2005-05-09 | 1,909,200 | 23.07 | 23.09 | 22.64 | 22.88 | 00:00:00 | | 2005-05-10 | 2,521,700 | 22.74 | 22.89 | 22.52 | 22.58 | 00:00:00 | | 2005-05-11 | 4,372,100 | 22.52 | 23.13 | 22.52 | 22.96 | 00:00:00 | | 2005-05-12 | 3,517,300 | 23.02 | 23.24 | 22.68 | 22.75 | 00:00:00 | | 2005-05-13 | 4,666,100 | 22.87 | 23.15 | 22.54 | 22.88 | 00:00:00 | | 2005-05-16 | 2,146,600 | 22.84 | 23.06 | 22.64 | 22.97 | 00:00:00 | | 2005-05-17 | 2,300,200 | 23.00 | 23.31 | 22.74 | 23.25 | 00:00:00 | | 2005-05-18 | 6,818,800 | 23.32 | 24.16 | 23.21 | 24.01 | 00:00:00 | | 2005-05-19 | 2,647,600 | 24.03 | 24.35 | 23.91 | 24.34 | 00:00:00 | | 2005-05-20 | 2,526,400 | 24.16 | 24.55 | 24.04 | 24.50 | 00:00:00 | | 2005-05-23 | 1,624,100 | 24.16 | 24.53 | 24.10 | 24.44 | 00:00:00 | | 2005-05-24 | 1,774,000 | 24.36 | 24.42 | 24.07 | 24.19 | 00:00:00 | | 2005-05-25 | 1,522,300 | 24.08 | 24.25 | 23.79 | 24.09 | 00:00:00 | | 2005-05-26 | 3,861,800 | 24.28 | 24.51 | 24.07 | 24.48 | 00:00:00 | | 2005-05-27 | 1,941,500 | 24.53 | 24.64 | 24.31 | 24.55 | 00:00:00 | | 2005-05-31 | 1,704,700 | 24.54 | 24.62 | 24.08 | 24.50 | 00:00:00 | | 2005-06-01 | 2,589,400 | 24.54 | 25.03 | 24.44 | 24.72 | 00:00:00 | | 2005-06-02 | 2,673,800 | 24.58 | 25.10 | 24.58 | 25.08 | 00:00:00 | | 2005-06-03 | 2,600,100 | 25.12 | 25.36 | 24.62 | 24.93 | 00:00:00 | | 2005-06-06 | 2,041,700 | 24.94 | 25.18 | 24.89 | 25.08 | 00:00:00 | | 2005-06-07 | 2,339,800 | 25.11 | 25.50 | 24.60 | 24.64 | 00:00:00 | | 2005-06-08 | 5,348,300 | 25.29 | 26.16 | 25.25 | 25.81 | 00:00:00 | | 2005-06-09 | 2,524,400 | 25.82 | 26.26 | 25.72 | 26.02 | 00:00:00 | | 2005-06-10 | 1,843,100 | 25.81 | 26.17 | 25.75 | 26.01 | 00:00:00 | | 2005-06-13 | 2,338,300 | 26.02 | 26.14 | 25.67 | 25.77 | 00:00:00 | | 2005-06-14 | 2,050,800 | 25.80 | 25.95 | 25.22 | 25.22 | 00:00:00 | | 2005-06-15 | 2,755,000 | 25.54 | 25.65 | 24.81 | 25.25 | 00:00:00 | | 2005-06-16 | 1,247,200 | 25.13 | 25.40 | 25.04 | 25.25 | 00:00:00 | | 2005-06-17 | 4,039,600 | 25.62 | 25.75 | 25.15 | 25.16 | 00:00:00 | | 2005-06-20 | 2,227,400 | 25.16 | 25.92 | 25.07 | 25.67 | 00:00:00 | | 2005-06-21 | 1,582,900 | 25.51 | 25.68 | 25.21 | 25.28 | 00:00:00 | | 2005-06-22 | 1,826,300 | 25.46 | 25.62 | 25.01 | 25.07 | 00:00:00 | | 2005-06-23 | 2,491,000 | 25.05 | 25.35 | 24.56 | 24.67 | 00:00:00 | | 2005-06-24 | 2,521,600 | 24.61 | 24.76 | 24.23 | 24.30 | 00:00:00 | | 2005-06-27 | 1,522,700 | 24.09 | 24.65 | 24.08 | 24.33 | 00:00:00 | | 2005-06-28 | 1,640,400 | 24.50 | 24.85 | 24.35 | 24.74 | 00:00:00 | | 2005-06-29 | 2,386,900 | 24.70 | 24.77 | 24.03 | 24.17 | 00:00:00 | | 2005-06-30 | 2,133,000 | 24.03 | 24.37 | 23.92 | 24.02 | 00:00:00 | | 2005-07-01 | 2,709,400 | 24.09 | 24.11 | 23.74 | 23.76 | 00:00:00 | | 2005-07-05 | 1,253,500 | 23.68 | 24.24 | 23.56 | 24.05 | 00:00:00 | | 2005-07-06 | 2,141,500 | 23.95 | 24.12 | 23.59 | 23.75 | 00:00:00 | | 2005-07-07 | 2,243,500 | 23.50 | 24.24 | 23.36 | 24.15 | 00:00:00 | | 2005-07-08 | 3,168,700 | 24.04 | 24.40 | 23.63 | 24.27 | 00:00:00 | | 2005-07-11 | 2,150,200 | 24.47 | 24.70 | 24.25 | 24.68 | 00:00:00 | | 2005-07-12 | 3,122,300 | 24.65 | 24.93 | 24.55 | 24.70 | 00:00:00 | | 2005-07-13 | 1,443,100 | 24.63 | 24.77 | 24.39 | 24.63 | 00:00:00 | | 2005-07-14 | 2,398,700 | 24.98 | 25.08 | 24.50 | 24.72 | 00:00:00 | | 2005-07-15 | 4,100,500 | 24.95 | 25.24 | 24.65 | 25.10 | 00:00:00 | | 2005-07-18 | 4,133,300 | 25.10 | 26.04 | 25.02 | 25.80 | 00:00:00 | | 2005-07-19 | 3,223,900 | 25.91 | 26.41 | 25.76 | 26.41 | 00:00:00 | | 2005-07-20 | 2,879,200 | 26.11 | 26.60 | 26.11 | 26.46 | 00:00:00 | | 2005-07-21 | 2,409,000 | 26.70 | 26.75 | 26.10 | 26.64 | 00:00:00 | | 2005-07-22 | 2,834,300 | 26.57 | 26.86 | 26.35 | 26.79 | 00:00:00 | | 2005-07-25 | 2,080,300 | 26.73 | 26.98 | 26.61 | 26.78 | 00:00:00 | | 2005-07-26 | 5,983,000 | 26.80 | 27.00 | 26.63 | 26.99 | 00:00:00 | | 2005-07-27 | 2,350,900 | 26.84 | 26.90 | 26.32 | 26.85 | 00:00:00 | | 2005-07-28 | 2,603,200 | 26.72 | 27.03 | 26.62 | 27.01 | 00:00:00 | | 2005-07-29 | 1,446,700 | 26.98 | 27.10 | 26.55 | 26.70 | 00:00:00 | | 2005-08-01 | 2,428,200 | 26.96 | 27.09 | 26.66 | 26.77 | 00:00:00 | | 2005-08-02 | 6,442,000 | 27.64 | 27.75 | 26.24 | 26.41 | 00:00:00 | | 2005-08-03 | 3,258,700 | 26.41 | 26.45 | 25.92 | 26.09 | 00:00:00 | | 2005-08-04 | 2,418,100 | 25.96 | 26.60 | 25.76 | 25.79 | 00:00:00 | | 2005-08-05 | 2,226,100 | 25.90 | 26.12 | 25.33 | 25.37 | 00:00:00 | | 2005-08-08 | 2,334,600 | 25.49 | 25.51 | 25.19 | 25.30 | 00:00:00 | | 2005-08-09 | 6,282,800 | 27.80 | 28.25 | 26.99 | 27.74 | 00:00:00 | | 2005-08-10 | 4,089,600 | 27.77 | 28.05 | 26.19 | 26.59 | 00:00:00 | | 2005-08-11 | 4,316,000 | 26.59 | 26.84 | 26.02 | 26.63 | 00:00:00 | | 2005-08-12 | 2,645,700 | 26.36 | 27.19 | 26.35 | 27.16 | 00:00:00 | | 2005-08-15 | 2,383,400 | 26.97 | 27.20 | 26.76 | 26.94 | 00:00:00 | | 2005-08-16 | 4,198,200 | 26.69 | 26.98 | 26.17 | 26.44 | 00:00:00 | | 2005-08-17 | 2,582,400 | 26.49 | 26.89 | 26.14 | 26.35 | 00:00:00 | | 2005-08-18 | 3,545,600 | 26.23 | 26.35 | 25.40 | 25.68 | 00:00:00 | | 2005-08-19 | 3,308,900 | 25.70 | 26.08 | 25.31 | 25.36 | 00:00:00 | | 2005-08-22 | 4,246,600 | 25.30 | 25.55 | 25.00 | 25.21 | 00:00:00 | | 2005-08-23 | 3,324,200 | 25.22 | 25.65 | 24.94 | 24.94 | 00:00:00 | | 2005-08-24 | 5,550,900 | 25.00 | 25.00 | 24.14 | 24.35 | 00:00:00 | | 2005-08-25 | 2,648,200 | 24.24 | 25.31 | 24.19 | 24.49 | 00:00:00 | | 2005-08-26 | 1,992,500 | 24.31 | 24.55 | 23.89 | 24.04 | 00:00:00 | | 2005-08-29 | 2,235,500 | 24.05 | 24.57 | 23.91 | 24.35 | 00:00:00 | | 2005-08-30 | 6,646,200 | 24.11 | 24.27 | 23.49 | 23.76 | 00:00:00 | | 2005-08-31 | 4,444,700 | 23.80 | 25.06 | 23.78 | 24.55 | 00:00:00 | | 2005-09-01 | 2,671,000 | 24.50 | 24.62 | 24.22 | 24.53 | 00:00:00 | | 2005-09-02 | 1,431,500 | 24.54 | 24.91 | 24.39 | 24.50 | 00:00:00 | | 2005-09-06 | 2,265,100 | 24.45 | 24.80 | 24.45 | 24.60 | 00:00:00 | | 2005-09-07 | 2,017,200 | 24.55 | 25.25 | 24.55 | 25.20 | 00:00:00 | | 2005-09-08 | 3,558,300 | 24.93 | 25.95 | 24.93 | 25.47 | 00:00:00 | | 2005-09-09 | 2,396,600 | 25.53 | 25.58 | 25.13 | 25.13 | 00:00:00 | | 2005-09-12 | 2,672,600 | 24.77 | 25.42 | 24.51 | 25.26 | 00:00:00 | | 2005-09-13 | 2,500,600 | 25.26 | 25.48 | 25.11 | 25.17 | 00:00:00 | | 2005-09-14 | 3,800,100 | 25.13 | 25.23 | 24.66 | 24.74 | 00:00:00 | | 2005-09-15 | 2,477,700 | 25.10 | 25.25 | 24.60 | 25.16 | 00:00:00 | | 2005-09-16 | 3,885,700 | 24.99 | 25.33 | 24.91 | 24.96 | 00:00:00 | | 2005-09-19 | 2,450,800 | 25.00 | 25.08 | 24.78 | 24.92 | 00:00:00 | | 2005-09-20 | 2,928,000 | 24.85 | 25.20 | 24.50 | 24.62 | 00:00:00 | | 2005-09-21 | 4,300,400 | 24.46 | 25.12 | 24.45 | 24.74 | 00:00:00 | | 2005-09-22 | 3,289,900 | 24.75 | 25.11 | 24.66 | 24.95 | 00:00:00 | | 2005-09-23 | 1,620,600 | 24.86 | 25.22 | 24.77 | 24.98 | 00:00:00 | | 2005-09-26 | 1,549,500 | 25.00 | 25.53 | 25.00 | 25.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
