|
 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 | | 2007-08-23 | 3,066,000 | 26.99 | 27.41 | 26.64 | 27.19 | 00:00:00 | | 2007-08-24 | 2,313,900 | 27.14 | 28.11 | 26.97 | 28.11 | 00:00:00 | | 2007-08-27 | 2,096,400 | 28.05 | 28.18 | 27.56 | 27.64 | 00:00:00 | | 2007-08-28 | 2,133,000 | 27.42 | 27.81 | 26.94 | 26.95 | 00:00:00 | | 2007-08-29 | 1,931,800 | 27.03 | 27.35 | 26.64 | 27.32 | 00:00:00 | | 2007-08-30 | 1,891,700 | 27.14 | 27.55 | 27.13 | 27.35 | 00:00:00 | | 2007-08-31 | 1,658,600 | 27.62 | 27.99 | 27.32 | 27.79 | 00:00:00 | | 2007-09-04 | 1,780,600 | 27.70 | 28.13 | 27.51 | 27.99 | 00:00:00 | | 2007-09-05 | 1,685,300 | 27.84 | 28.09 | 27.55 | 27.69 | 00:00:00 | | 2007-09-06 | 2,067,800 | 27.85 | 27.95 | 27.58 | 27.79 | 00:00:00 | | 2007-09-07 | 2,084,400 | 27.56 | 27.80 | 27.48 | 27.60 | 00:00:00 | | 2007-09-10 | 2,568,200 | 27.79 | 27.79 | 27.03 | 27.51 | 00:00:00 | | 2007-09-11 | 2,099,600 | 27.59 | 27.74 | 27.37 | 27.66 | 00:00:00 | | 2007-09-12 | 2,333,100 | 27.66 | 27.75 | 27.34 | 27.73 | 00:00:00 | | 2007-09-13 | 2,284,800 | 27.89 | 27.89 | 27.49 | 27.67 | 00:00:00 | | 2007-09-14 | 2,538,500 | 27.54 | 28.01 | 27.47 | 27.92 | 00:00:00 | | 2007-09-17 | 4,513,200 | 27.68 | 27.77 | 26.50 | 27.12 | 00:00:00 | | 2007-09-18 | 3,398,800 | 27.60 | 28.07 | 27.39 | 28.05 | 00:00:00 | | 2007-09-19 | 2,533,300 | 28.13 | 28.35 | 28.03 | 28.19 | 00:00:00 | | 2007-09-20 | 2,239,300 | 28.06 | 28.60 | 28.05 | 28.26 | 00:00:00 | | 2007-09-21 | 7,529,200 | 28.26 | 28.32 | 27.65 | 28.04 | 00:00:00 | | 2007-09-24 | 2,293,900 | 27.99 | 28.37 | 27.91 | 28.14 | 00:00:00 | | 2007-09-25 | 3,539,000 | 28.53 | 29.00 | 28.25 | 28.51 | 00:00:00 | | 2007-09-26 | 5,159,000 | 28.56 | 29.57 | 28.56 | 29.46 | 00:00:00 | | 2007-09-27 | 2,806,600 | 29.65 | 29.75 | 29.28 | 29.62 | 00:00:00 | | 2007-09-28 | 2,086,300 | 29.64 | 29.89 | 29.43 | 29.67 | 00:00:00 | | 2007-10-01 | 2,457,700 | 29.68 | 30.08 | 29.61 | 30.00 | 00:00:00 | | 2007-10-02 | 2,322,600 | 30.05 | 30.09 | 29.50 | 29.70 | 00:00:00 | | 2007-10-03 | 1,457,600 | 29.60 | 30.01 | 29.60 | 29.80 | 00:00:00 | | 2007-10-04 | 2,103,000 | 29.88 | 30.26 | 29.85 | 30.02 | 00:00:00 | | 2007-10-05 | 1,523,800 | 30.03 | 30.35 | 29.86 | 30.00 | 00:00:00 | | 2007-10-08 | 1,086,400 | 29.93 | 30.16 | 29.67 | 29.95 | 00:00:00 | | 2007-10-09 | 1,294,400 | 29.74 | 29.88 | 29.37 | 29.74 | 00:00:00 | | 2007-10-10 | 1,599,500 | 29.61 | 29.77 | 29.32 | 29.72 | 00:00:00 | | 2007-10-11 | 1,965,900 | 29.76 | 29.89 | 29.03 | 29.19 | 00:00:00 | | 2007-10-12 | 2,027,500 | 29.30 | 29.76 | 28.96 | 29.62 | 00:00:00 | | 2007-10-15 | 2,031,700 | 29.66 | 29.66 | 28.91 | 29.29 | 00:00:00 | | 2007-10-16 | 2,220,600 | 29.26 | 29.35 | 28.79 | 29.12 | 00:00:00 | | 2007-10-17 | 2,534,200 | 29.39 | 29.98 | 29.18 | 29.57 | 00:00:00 | | 2007-10-18 | 3,590,900 | 29.65 | 30.03 | 29.09 | 29.25 | 00:00:00 | | 2007-10-19 | 4,671,100 | 29.23 | 29.32 | 28.19 | 28.41 | 00:00:00 | | 2007-10-22 | 1,680,800 | 28.34 | 28.79 | 28.25 | 28.66 | 00:00:00 | | 2007-10-23 | 2,868,900 | 28.31 | 28.47 | 27.76 | 27.88 | 00:00:00 | | 2007-10-24 | 3,148,900 | 27.87 | 27.96 | 27.03 | 27.39 | 00:00:00 | | 2007-10-25 | 1,983,200 | 27.67 | 27.97 | 26.95 | 27.32 | 00:00:00 | | 2007-10-26 | 2,994,400 | 27.57 | 27.62 | 26.84 | 27.07 | 00:00:00 | | 2007-10-29 | 3,263,500 | 27.20 | 28.09 | 27.20 | 27.85 | 00:00:00 | | 2007-10-30 | 4,032,000 | 27.85 | 28.62 | 27.49 | 28.39 | 00:00:00 | | 2007-10-31 | 4,859,700 | 29.50 | 29.81 | 28.83 | 29.46 | 00:00:00 | | 2007-11-01 | 5,580,300 | 30.20 | 30.79 | 29.58 | 29.82 | 00:00:00 | | 2007-11-02 | 2,609,600 | 30.02 | 30.16 | 29.15 | 29.62 | 00:00:00 | | 2007-11-05 | 13,005,900 | 32.05 | 33.36 | 31.21 | 31.84 | 00:00:00 | | 2007-11-06 | 4,515,600 | 32.00 | 32.13 | 30.69 | 31.11 | 00:00:00 | | 2007-11-07 | 4,314,200 | 30.77 | 30.83 | 29.60 | 29.73 | 00:00:00 | | 2007-11-08 | 3,778,400 | 29.91 | 30.07 | 29.02 | 29.67 | 00:00:00 | | 2007-11-09 | 2,825,800 | 29.13 | 29.77 | 28.87 | 29.35 | 00:00:00 | | 2007-11-12 | 3,391,000 | 29.40 | 30.36 | 29.11 | 29.45 | 00:00:00 | | 2007-11-13 | 2,869,900 | 29.41 | 29.80 | 29.05 | 29.77 | 00:00:00 | | 2007-11-14 | 3,488,100 | 29.70 | 29.81 | 28.89 | 28.99 | 00:00:00 | | 2007-11-15 | 2,024,000 | 28.85 | 29.32 | 28.25 | 28.49 | 00:00:00 | | 2007-11-16 | 1,823,600 | 28.67 | 28.73 | 28.04 | 28.39 | 00:00:00 | | 2007-11-19 | 2,417,400 | 28.16 | 28.18 | 27.37 | 27.60 | 00:00:00 | | 2007-11-20 | 3,284,900 | 27.81 | 27.89 | 26.95 | 27.57 | 00:00:00 | | 2007-11-21 | 2,580,900 | 27.46 | 28.06 | 26.95 | 27.64 | 00:00:00 | | 2007-11-23 | 761,600 | 27.73 | 27.78 | 27.16 | 27.35 | 00:00:00 | | 2007-11-26 | 1,854,500 | 27.44 | 27.57 | 26.50 | 26.51 | 00:00:00 | | 2007-11-27 | 2,510,500 | 26.65 | 27.32 | 26.60 | 27.08 | 00:00:00 | | 2007-11-28 | 2,550,600 | 27.39 | 27.93 | 27.03 | 27.53 | 00:00:00 | | 2007-11-29 | 2,794,100 | 28.49 | 28.49 | 27.85 | 28.25 | 00:00:00 | | 2007-11-30 | 2,611,400 | 28.25 | 28.61 | 27.52 | 27.83 | 00:00:00 | | 2007-12-03 | 2,152,600 | 27.78 | 28.19 | 27.64 | 27.70 | 00:00:00 | | 2007-12-04 | 2,185,600 | 27.34 | 27.80 | 27.13 | 27.67 | 00:00:00 | | 2007-12-05 | 2,750,400 | 27.76 | 28.47 | 27.59 | 28.47 | 00:00:00 | | 2007-12-06 | 1,824,600 | 28.33 | 28.69 | 28.10 | 28.66 | 00:00:00 | | 2007-12-07 | 3,027,400 | 28.52 | 28.80 | 28.19 | 28.46 | 00:00:00 | | 2007-12-10 | 1,262,700 | 28.63 | 28.63 | 28.25 | 28.51 | 00:00:00 | | 2007-12-11 | 2,139,700 | 28.23 | 28.45 | 27.48 | 27.60 | 00:00:00 | | 2007-12-12 | 2,212,300 | 27.89 | 28.07 | 27.23 | 27.73 | 00:00:00 | | 2007-12-13 | 2,334,000 | 27.77 | 27.99 | 27.00 | 27.36 | 00:00:00 | | 2007-12-14 | 1,968,900 | 27.21 | 27.21 | 26.60 | 26.87 | 00:00:00 | | 2007-12-17 | 1,860,500 | 26.66 | 26.98 | 26.37 | 26.64 | 00:00:00 | | 2007-12-18 | 2,838,100 | 27.09 | 27.10 | 26.42 | 26.77 | 00:00:00 | | 2007-12-19 | 2,137,600 | 26.58 | 26.94 | 26.58 | 26.83 | 00:00:00 | | 2007-12-20 | 3,396,900 | 26.86 | 27.25 | 26.58 | 27.18 | 00:00:00 | | 2007-12-21 | 3,567,100 | 27.39 | 27.55 | 26.93 | 27.49 | 00:00:00 | | 2007-12-24 | 684,400 | 27.28 | 27.89 | 26.99 | 27.71 | 00:00:00 | | 2007-12-26 | 1,180,700 | 27.51 | 27.69 | 27.15 | 27.56 | 00:00:00 | | 2007-12-27 | 1,378,000 | 27.50 | 27.50 | 26.97 | 27.09 | 00:00:00 | | 2007-12-28 | 1,475,800 | 27.04 | 27.24 | 26.89 | 26.99 | 00:00:00 | | 2007-12-31 | 1,495,100 | 26.83 | 26.99 | 26.79 | 26.92 | 00:00:00 | | 2008-01-02 | 3,726,300 | 26.38 | 26.67 | 25.79 | 26.28 | 00:00:00 | | 2008-01-03 | 2,791,300 | 26.22 | 26.39 | 25.79 | 25.93 | 00:00:00 | | 2008-01-04 | 2,865,900 | 25.90 | 25.91 | 25.19 | 25.29 | 00:00:00 | | 2008-01-07 | 3,246,300 | 25.24 | 25.70 | 24.94 | 25.47 | 00:00:00 | | 2008-01-08 | 4,066,600 | 25.46 | 25.55 | 23.86 | 24.58 | 00:00:00 | | 2008-01-09 | 4,102,400 | 24.54 | 24.67 | 24.00 | 24.32 | 00:00:00 | | 2008-01-10 | 3,102,500 | 24.03 | 24.22 | 23.72 | 24.02 | 00:00:00 | | 2008-01-11 | 2,800,400 | 23.68 | 24.05 | 23.44 | 23.59 | 00:00:00 | | 2008-01-14 | 6,130,300 | 23.70 | 24.50 | 23.65 | 24.40 | 00:00:00 | | 2008-01-15 | 5,904,300 | 24.05 | 24.11 | 23.59 | 23.83 | 00:00:00 | | 2008-01-16 | 4,703,600 | 23.83 | 25.24 | 23.81 | 24.71 | 00:00:00 | | 2008-01-17 | 4,237,900 | 24.55 | 24.80 | 24.50 | 24.57 | 00:00:00 | | 2008-01-18 | 4,970,800 | 24.36 | 24.82 | 23.70 | 24.12 | 00:00:00 | | 2008-01-22 | 4,933,900 | 23.35 | 24.71 | 23.35 | 23.88 | 00:00:00 | | 2008-01-23 | 3,669,700 | 23.35 | 25.00 | 23.30 | 24.75 | 00:00:00 | | 2008-01-24 | 2,986,300 | 24.77 | 25.11 | 24.33 | 24.73 | 00:00:00 | | 2008-01-25 | 2,416,600 | 24.90 | 25.02 | 24.20 | 24.40 | 00:00:00 | | 2008-01-28 | 3,202,100 | 24.46 | 25.28 | 24.30 | 25.17 | 00:00:00 | | 2008-01-29 | 3,746,600 | 25.20 | 25.92 | 25.15 | 25.65 | 00:00:00 | | 2008-01-30 | 3,235,000 | 25.70 | 25.96 | 25.34 | 25.44 | 00:00:00 | | 2008-01-31 | 3,796,700 | 25.05 | 26.33 | 24.90 | 25.94 | 00:00:00 | | 2008-02-01 | 4,205,200 | 26.41 | 26.64 | 25.95 | 26.26 | 00:00:00 | | 2008-02-04 | 2,363,200 | 26.44 | 26.44 | 25.45 | 25.72 | 00:00:00 | | 2008-02-05 | 3,483,600 | 25.10 | 25.34 | 24.25 | 24.55 | 00:00:00 | | 2008-02-06 | 6,250,100 | 23.10 | 24.09 | 22.76 | 22.84 | 00:00:00 | | 2008-02-07 | 4,499,700 | 22.71 | 23.25 | 22.31 | 22.97 | 00:00:00 | | 2008-02-08 | 5,076,200 | 22.75 | 23.16 | 21.98 | 22.11 | 00:00:00 | | 2008-02-11 | 4,117,500 | 22.21 | 22.21 | 21.80 | 21.96 | 00:00:00 | | 2008-02-12 | 3,207,600 | 22.10 | 22.80 | 21.98 | 22.18 | 00:00:00 | | 2008-02-13 | 2,858,100 | 22.62 | 22.85 | 22.02 | 22.54 | 00:00:00 | | 2008-02-14 | 2,229,600 | 22.46 | 22.70 | 21.84 | 21.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
