|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,896,000 | 30.83 | 31.03 | 30.54 | 30.63 | 00:00:00 | | 2006-03-21 | 1,603,500 | 30.35 | 31.27 | 30.34 | 30.35 | 00:00:00 | | 2006-03-22 | 1,590,500 | 30.18 | 30.64 | 30.17 | 30.38 | 00:00:00 | | 2006-03-23 | 1,439,100 | 30.31 | 30.43 | 29.99 | 30.21 | 00:00:00 | | 2006-03-24 | 732,800 | 30.29 | 30.67 | 30.00 | 30.31 | 00:00:00 | | 2006-03-27 | 1,270,200 | 30.14 | 30.35 | 30.00 | 30.23 | 00:00:00 | | 2006-03-28 | 1,699,400 | 30.26 | 30.55 | 29.91 | 29.97 | 00:00:00 | | 2006-03-29 | 3,047,300 | 29.93 | 31.00 | 29.91 | 30.61 | 00:00:00 | | 2006-03-30 | 5,299,700 | 30.30 | 30.35 | 29.57 | 29.79 | 00:00:00 | | 2006-03-31 | 2,594,900 | 29.69 | 29.74 | 29.06 | 29.47 | 00:00:00 | | 2006-04-03 | 3,065,700 | 29.55 | 29.96 | 29.42 | 29.80 | 00:00:00 | | 2006-04-04 | 3,297,000 | 29.88 | 30.43 | 29.63 | 30.31 | 00:00:00 | | 2006-04-05 | 2,810,700 | 30.18 | 30.24 | 29.37 | 29.86 | 00:00:00 | | 2006-04-06 | 3,788,200 | 29.75 | 31.00 | 29.75 | 30.75 | 00:00:00 | | 2006-04-07 | 1,946,600 | 30.89 | 31.12 | 30.01 | 30.23 | 00:00:00 | | 2006-04-10 | 1,478,700 | 30.37 | 30.45 | 29.88 | 30.04 | 00:00:00 | | 2006-04-11 | 1,084,500 | 30.05 | 30.21 | 29.70 | 29.78 | 00:00:00 | | 2006-04-12 | 2,430,000 | 29.89 | 30.00 | 29.74 | 29.82 | 00:00:00 | | 2006-04-13 | 1,631,400 | 29.66 | 29.86 | 29.47 | 29.50 | 00:00:00 | | 2006-04-17 | 2,375,300 | 29.42 | 29.85 | 29.25 | 29.73 | 00:00:00 | | 2006-04-18 | 2,064,800 | 29.89 | 30.39 | 29.65 | 30.14 | 00:00:00 | | 2006-04-19 | 1,909,100 | 29.99 | 30.60 | 29.99 | 30.21 | 00:00:00 | | 2006-04-20 | 2,088,900 | 30.71 | 30.71 | 29.54 | 30.23 | 00:00:00 | | 2006-04-21 | 2,075,200 | 30.26 | 30.50 | 29.99 | 30.07 | 00:00:00 | | 2006-04-24 | 3,373,500 | 29.29 | 29.54 | 28.86 | 29.26 | 00:00:00 | | 2006-04-25 | 1,896,600 | 29.34 | 29.37 | 28.69 | 28.81 | 00:00:00 | | 2006-04-26 | 1,502,100 | 28.76 | 28.87 | 28.55 | 28.80 | 00:00:00 | | 2006-04-27 | 2,135,300 | 28.70 | 29.46 | 28.33 | 29.06 | 00:00:00 | | 2006-04-28 | 1,436,900 | 29.30 | 29.30 | 28.72 | 28.87 | 00:00:00 | | 2006-05-01 | 3,949,500 | 29.01 | 29.71 | 28.70 | 29.02 | 00:00:00 | | 2006-05-02 | 3,851,600 | 28.70 | 29.36 | 28.46 | 29.10 | 00:00:00 | | 2006-05-03 | 3,180,300 | 28.62 | 28.98 | 28.42 | 28.61 | 00:00:00 | | 2006-05-04 | 1,742,500 | 28.51 | 29.05 | 28.45 | 28.62 | 00:00:00 | | 2006-05-05 | 2,736,300 | 28.65 | 28.84 | 28.28 | 28.56 | 00:00:00 | | 2006-05-08 | 1,328,700 | 28.36 | 28.93 | 28.36 | 28.66 | 00:00:00 | | 2006-05-09 | 1,539,500 | 28.66 | 28.93 | 28.30 | 28.31 | 00:00:00 | | 2006-05-10 | 1,741,600 | 28.25 | 28.59 | 28.05 | 28.26 | 00:00:00 | | 2006-05-11 | 2,687,800 | 28.05 | 28.31 | 27.35 | 27.53 | 00:00:00 | | 2006-05-12 | 3,477,400 | 27.44 | 27.75 | 26.88 | 27.04 | 00:00:00 | | 2006-05-15 | 3,598,400 | 26.87 | 27.12 | 25.95 | 26.59 | 00:00:00 | | 2006-05-16 | 3,602,500 | 26.41 | 26.71 | 26.25 | 26.52 | 00:00:00 | | 2006-05-17 | 2,908,800 | 26.54 | 26.61 | 26.01 | 26.11 | 00:00:00 | | 2006-05-18 | 2,323,500 | 26.18 | 26.37 | 25.80 | 26.00 | 00:00:00 | | 2006-05-19 | 3,996,100 | 26.15 | 26.26 | 25.73 | 25.73 | 00:00:00 | | 2006-05-22 | 3,353,700 | 25.63 | 26.35 | 25.60 | 26.12 | 00:00:00 | | 2006-05-23 | 2,559,400 | 26.16 | 26.71 | 25.56 | 25.57 | 00:00:00 | | 2006-05-24 | 4,676,400 | 25.75 | 25.98 | 25.29 | 25.46 | 00:00:00 | | 2006-05-25 | 4,058,800 | 25.50 | 26.21 | 25.48 | 25.98 | 00:00:00 | | 2006-05-26 | 1,309,100 | 25.99 | 26.18 | 25.75 | 25.85 | 00:00:00 | | 2006-05-30 | 2,171,100 | 25.76 | 25.86 | 25.74 | 25.75 | 00:00:00 | | 2006-05-31 | 3,198,100 | 25.75 | 25.95 | 25.65 | 25.83 | 00:00:00 | | 2006-06-01 | 2,949,500 | 26.29 | 26.32 | 25.76 | 25.99 | 00:00:00 | | 2006-06-02 | 1,705,800 | 26.23 | 26.24 | 25.59 | 25.98 | 00:00:00 | | 2006-06-05 | 2,328,000 | 25.84 | 25.98 | 25.68 | 25.73 | 00:00:00 | | 2006-06-06 | 2,730,400 | 25.70 | 25.81 | 25.08 | 25.46 | 00:00:00 | | 2006-06-07 | 3,544,800 | 25.50 | 25.67 | 24.95 | 25.18 | 00:00:00 | | 2006-06-08 | 4,607,900 | 25.03 | 25.10 | 24.31 | 24.70 | 00:00:00 | | 2006-06-09 | 2,229,100 | 24.73 | 24.82 | 24.27 | 24.29 | 00:00:00 | | 2006-06-12 | 2,173,300 | 24.44 | 24.45 | 23.58 | 23.62 | 00:00:00 | | 2006-06-13 | 3,254,500 | 23.57 | 24.16 | 23.54 | 24.00 | 00:00:00 | | 2006-06-14 | 2,351,900 | 24.04 | 24.41 | 23.95 | 24.30 | 00:00:00 | | 2006-06-15 | 2,807,000 | 24.30 | 25.13 | 24.13 | 24.95 | 00:00:00 | | 2006-06-16 | 2,657,300 | 24.90 | 25.18 | 24.65 | 25.00 | 00:00:00 | | 2006-06-19 | 1,879,100 | 24.93 | 25.36 | 24.93 | 25.14 | 00:00:00 | | 2006-06-20 | 1,508,300 | 25.17 | 25.41 | 24.96 | 25.25 | 00:00:00 | | 2006-06-21 | 3,264,100 | 25.35 | 26.22 | 25.25 | 26.03 | 00:00:00 | | 2006-06-22 | 1,063,500 | 25.94 | 26.03 | 25.64 | 25.78 | 00:00:00 | | 2006-06-23 | 1,075,800 | 25.80 | 26.19 | 25.67 | 26.00 | 00:00:00 | | 2006-06-26 | 1,093,000 | 26.08 | 26.41 | 25.96 | 26.33 | 00:00:00 | | 2006-06-27 | 1,312,800 | 26.33 | 26.44 | 25.70 | 25.85 | 00:00:00 | | 2006-06-28 | 820,000 | 25.81 | 26.04 | 25.80 | 25.97 | 00:00:00 | | 2006-06-29 | 2,410,100 | 25.93 | 26.75 | 25.93 | 26.70 | 00:00:00 | | 2006-06-30 | 3,234,700 | 26.84 | 26.91 | 26.44 | 26.49 | 00:00:00 | | 2006-07-03 | 817,200 | 26.49 | 26.60 | 26.39 | 26.44 | 00:00:00 | | 2006-07-05 | 2,004,600 | 26.44 | 26.45 | 25.89 | 25.89 | 00:00:00 | | 2006-07-06 | 1,261,600 | 25.89 | 26.06 | 25.61 | 25.67 | 00:00:00 | | 2006-07-07 | 1,751,200 | 25.63 | 25.86 | 25.45 | 25.49 | 00:00:00 | | 2006-07-10 | 1,897,800 | 25.51 | 25.74 | 24.92 | 25.22 | 00:00:00 | | 2006-07-11 | 1,569,400 | 25.13 | 25.30 | 24.84 | 25.20 | 00:00:00 | | 2006-07-12 | 1,367,800 | 25.11 | 25.32 | 24.84 | 24.96 | 00:00:00 | | 2006-07-13 | 1,905,300 | 24.86 | 25.01 | 24.78 | 24.85 | 00:00:00 | | 2006-07-14 | 1,640,200 | 24.75 | 24.80 | 24.24 | 24.38 | 00:00:00 | | 2006-07-17 | 1,854,400 | 24.37 | 24.42 | 24.00 | 24.21 | 00:00:00 | | 2006-07-18 | 1,629,900 | 24.20 | 24.37 | 23.81 | 24.21 | 00:00:00 | | 2006-07-19 | 2,147,300 | 23.98 | 24.58 | 23.90 | 24.34 | 00:00:00 | | 2006-07-20 | 1,599,300 | 24.34 | 24.64 | 24.09 | 24.10 | 00:00:00 | | 2006-07-21 | 2,299,100 | 23.96 | 24.86 | 23.95 | 24.47 | 00:00:00 | | 2006-07-24 | 1,413,500 | 24.50 | 24.90 | 24.30 | 24.76 | 00:00:00 | | 2006-07-25 | 878,300 | 24.79 | 25.05 | 24.67 | 24.87 | 00:00:00 | | 2006-07-26 | 1,458,000 | 24.75 | 25.04 | 24.43 | 24.65 | 00:00:00 | | 2006-07-27 | 2,949,400 | 24.57 | 24.74 | 23.98 | 24.14 | 00:00:00 | | 2006-07-28 | 2,414,400 | 24.27 | 24.43 | 24.10 | 24.21 | 00:00:00 | | 2006-07-31 | 3,890,500 | 24.21 | 24.26 | 23.62 | 23.71 | 00:00:00 | | 2006-08-01 | 8,153,800 | 24.85 | 26.13 | 24.42 | 25.11 | 00:00:00 | | 2006-08-02 | 4,191,300 | 25.04 | 25.56 | 24.74 | 25.46 | 00:00:00 | | 2006-08-03 | 3,354,700 | 25.40 | 26.00 | 25.40 | 25.82 | 00:00:00 | | 2006-08-04 | 2,926,100 | 25.99 | 26.09 | 25.54 | 25.65 | 00:00:00 | | 2006-08-07 | 1,197,800 | 25.52 | 25.95 | 25.52 | 25.63 | 00:00:00 | | 2006-08-08 | 1,897,800 | 25.77 | 25.90 | 25.13 | 25.55 | 00:00:00 | | 2006-08-09 | 5,425,000 | 26.63 | 26.71 | 26.03 | 26.14 | 00:00:00 | | 2006-08-10 | 3,168,900 | 26.26 | 26.99 | 26.16 | 26.93 | 00:00:00 | | 2006-08-11 | 2,341,000 | 26.86 | 27.29 | 26.85 | 27.25 | 00:00:00 | | 2006-08-14 | 2,526,800 | 27.51 | 28.08 | 27.25 | 27.33 | 00:00:00 | | 2006-08-15 | 2,234,500 | 27.75 | 28.09 | 27.63 | 27.93 | 00:00:00 | | 2006-08-16 | 2,243,500 | 28.19 | 28.77 | 27.97 | 28.67 | 00:00:00 | | 2006-08-17 | 3,028,400 | 28.71 | 29.13 | 28.59 | 28.93 | 00:00:00 | | 2006-08-18 | 2,722,300 | 28.79 | 28.93 | 28.15 | 28.48 | 00:00:00 | | 2006-08-21 | 1,825,800 | 28.29 | 28.56 | 27.91 | 28.12 | 00:00:00 | | 2006-08-22 | 1,422,600 | 28.03 | 28.65 | 27.99 | 28.42 | 00:00:00 | | 2006-08-23 | 1,590,200 | 28.50 | 28.65 | 27.83 | 28.02 | 00:00:00 | | 2006-08-24 | 1,641,000 | 28.14 | 28.27 | 27.79 | 28.18 | 00:00:00 | | 2006-08-25 | 1,249,800 | 28.04 | 28.55 | 27.98 | 28.27 | 00:00:00 | | 2006-08-28 | 1,291,100 | 28.19 | 28.80 | 28.02 | 28.62 | 00:00:00 | | 2006-08-29 | 1,702,200 | 28.57 | 28.69 | 27.99 | 28.57 | 00:00:00 | | 2006-08-30 | 1,294,000 | 28.67 | 28.85 | 28.39 | 28.59 | 00:00:00 | | 2006-08-31 | 1,906,900 | 28.65 | 28.76 | 28.22 | 28.48 | 00:00:00 | | 2006-09-01 | 1,370,400 | 28.38 | 28.59 | 28.26 | 28.52 | 00:00:00 | | 2006-09-05 | 1,871,000 | 28.47 | 28.62 | 28.16 | 28.51 | 00:00:00 | | 2006-09-06 | 2,552,800 | 28.32 | 28.41 | 28.03 | 28.20 | 00:00:00 | | 2006-09-07 | 1,797,800 | 28.08 | 28.12 | 27.81 | 27.92 | 00:00:00 | | 2006-09-08 | 1,171,600 | 28.00 | 28.31 | 27.88 | 28.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
