|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 2,229,600 | 22.46 | 22.70 | 21.84 | 21.85 | 00:00:00 | 2008-02-15 | 2,198,100 | 21.75 | 22.09 | 21.56 | 21.88 | 00:00:00 | 2008-02-19 | 2,702,000 | 22.07 | 22.23 | 21.51 | 21.67 | 00:00:00 | 2008-02-20 | 2,693,400 | 21.53 | 22.20 | 21.52 | 22.01 | 00:00:00 | 2008-02-21 | 2,373,600 | 22.12 | 22.16 | 21.46 | 21.50 | 00:00:00 | 2008-02-22 | 2,623,200 | 21.66 | 21.81 | 21.42 | 21.70 | 00:00:00 | 2008-02-25 | 4,133,600 | 21.57 | 22.08 | 21.35 | 22.06 | 00:00:00 | 2008-02-26 | 3,713,000 | 22.08 | 22.98 | 22.00 | 22.83 | 00:00:00 | 2008-02-27 | 3,430,900 | 22.57 | 22.78 | 21.90 | 22.00 | 00:00:00 | 2008-02-28 | 2,726,200 | 21.84 | 21.99 | 21.41 | 21.47 | 00:00:00 | 2008-02-29 | 6,940,000 | 21.14 | 21.37 | 19.76 | 19.90 | 00:00:00 | 2008-03-03 | 4,151,200 | 19.84 | 20.31 | 19.83 | 20.18 | 00:00:00 | 2008-03-04 | 4,194,900 | 20.09 | 20.14 | 19.50 | 19.69 | 00:00:00 | 2008-03-05 | 3,470,500 | 19.65 | 19.97 | 19.56 | 19.81 | 00:00:00 | 2008-03-06 | 4,057,100 | 19.78 | 20.05 | 19.47 | 19.51 | 00:00:00 | 2008-03-07 | 2,898,000 | 19.43 | 19.91 | 19.21 | 19.53 | 00:00:00 | 2008-03-10 | 2,532,200 | 19.48 | 19.67 | 19.00 | 19.01 | 00:00:00 | 2008-03-11 | 3,905,700 | 19.29 | 19.57 | 19.11 | 19.55 | 00:00:00 | 2008-03-12 | 1,874,000 | 19.64 | 19.89 | 19.37 | 19.46 | 00:00:00 | 2008-03-13 | 4,274,700 | 19.27 | 20.47 | 19.27 | 20.18 | 00:00:00 | 2008-03-14 | 7,129,100 | 20.50 | 20.90 | 19.84 | 20.56 | 00:00:00 | 2008-03-17 | 3,534,100 | 20.03 | 20.42 | 19.65 | 19.86 | 00:00:00 | 2008-03-18 | 2,757,400 | 19.90 | 20.70 | 19.83 | 20.70 | 00:00:00 | 2008-03-19 | 2,307,100 | 20.84 | 21.07 | 20.31 | 20.31 | 00:00:00 | 2008-03-20 | 3,367,800 | 20.44 | 21.15 | 20.22 | 21.11 | 00:00:00 | 2008-03-24 | 2,356,400 | 21.03 | 21.71 | 21.03 | 21.70 | 00:00:00 | 2008-03-25 | 2,581,000 | 21.65 | 21.70 | 21.00 | 21.21 | 00:00:00 | 2008-03-26 | 2,458,100 | 21.00 | 21.24 | 20.61 | 21.04 | 00:00:00 | 2008-03-27 | 1,675,000 | 21.05 | 21.25 | 20.73 | 20.76 | 00:00:00 | 2008-03-28 | 1,657,400 | 21.20 | 21.20 | 20.39 | 20.49 | 00:00:00 | 2008-03-31 | 3,341,900 | 21.13 | 21.25 | 20.58 | 20.76 | 00:00:00 | 2008-04-01 | 2,788,800 | 21.01 | 21.22 | 20.75 | 21.22 | 00:00:00 | 2008-04-02 | 2,323,100 | 21.37 | 21.51 | 21.14 | 21.39 | 00:00:00 | 2008-04-03 | 2,269,100 | 21.32 | 21.82 | 21.22 | 21.77 | 00:00:00 | 2008-04-04 | 1,800,600 | 21.87 | 21.87 | 21.33 | 21.41 | 00:00:00 | 2008-04-07 | 2,545,300 | 21.47 | 21.84 | 21.33 | 21.49 | 00:00:00 | 2008-04-08 | 3,567,800 | 21.31 | 21.45 | 20.91 | 21.21 | 00:00:00 | 2008-04-09 | 1,621,400 | 21.21 | 21.21 | 20.53 | 20.73 | 00:00:00 | 2008-04-10 | 2,295,400 | 20.78 | 21.26 | 20.77 | 21.13 | 00:00:00 | 2008-04-11 | 2,253,900 | 21.34 | 21.34 | 20.50 | 20.60 | 00:00:00 | 2008-04-14 | 2,155,600 | 20.50 | 20.77 | 20.35 | 20.41 | 00:00:00 | 2008-04-15 | 1,915,700 | 20.43 | 20.45 | 20.02 | 20.15 | 00:00:00 | 2008-04-16 | 2,639,500 | 20.15 | 20.40 | 19.92 | 20.30 | 00:00:00 | 2008-04-17 | 1,852,500 | 20.47 | 20.83 | 20.23 | 20.65 | 00:00:00 | 2008-04-18 | 2,438,600 | 21.17 | 21.38 | 20.82 | 21.29 | 00:00:00 | 2008-04-21 | 2,386,400 | 20.77 | 21.12 | 20.65 | 20.86 | 00:00:00 | 2008-04-22 | 2,709,900 | 20.67 | 20.78 | 19.82 | 20.04 | 00:00:00 | 2008-04-23 | 2,918,300 | 20.15 | 20.21 | 19.68 | 19.92 | 00:00:00 | 2008-04-24 | 4,102,200 | 19.95 | 20.37 | 19.71 | 20.20 | 00:00:00 | 2008-04-25 | 3,462,900 | 20.22 | 20.39 | 20.04 | 20.29 | 00:00:00 | 2008-04-28 | 3,301,200 | 20.40 | 20.43 | 20.17 | 20.42 | 00:00:00 | 2008-04-29 | 2,904,600 | 20.42 | 20.54 | 20.00 | 20.46 | 00:00:00 | 2008-04-30 | 5,456,100 | 20.96 | 21.29 | 20.62 | 20.81 | 00:00:00 | 2008-05-01 | 4,609,500 | 20.79 | 21.31 | 20.59 | 21.23 | 00:00:00 | 2008-05-02 | 4,321,200 | 21.50 | 21.65 | 21.13 | 21.49 | 00:00:00 | 2008-05-05 | 3,275,900 | 21.36 | 21.68 | 21.29 | 21.48 | 00:00:00 | 2008-05-06 | 2,928,000 | 21.37 | 21.56 | 21.06 | 21.45 | 00:00:00 | 2008-05-07 | 2,694,100 | 21.19 | 21.59 | 20.97 | 21.06 | 00:00:00 | 2008-05-08 | 2,743,400 | 21.11 | 21.36 | 20.91 | 21.20 | 00:00:00 | 2008-05-09 | 2,409,400 | 20.90 | 21.73 | 20.85 | 21.54 | 00:00:00 | 2008-05-12 | 2,586,800 | 21.55 | 22.39 | 21.42 | 22.38 | 00:00:00 | 2008-05-13 | 4,663,700 | 22.50 | 23.10 | 22.29 | 23.00 | 00:00:00 | 2008-05-14 | 4,150,600 | 23.30 | 24.07 | 23.00 | 23.73 | 00:00:00 | 2008-05-15 | 3,165,600 | 23.63 | 23.90 | 23.45 | 23.71 | 00:00:00 | 2008-05-16 | 2,691,400 | 23.85 | 24.00 | 23.45 | 23.84 | 00:00:00 | 2008-05-19 | 1,560,500 | 23.80 | 24.16 | 23.52 | 23.93 | 00:00:00 | 2008-05-20 | 1,389,000 | 23.73 | 24.10 | 23.45 | 23.60 | 00:00:00 | 2008-05-21 | 2,180,100 | 23.72 | 23.77 | 23.23 | 23.29 | 00:00:00 | 2008-05-22 | 1,664,200 | 23.38 | 23.64 | 23.11 | 23.44 | 00:00:00 | 2008-05-23 | 1,993,900 | 23.24 | 23.24 | 22.75 | 22.96 | 00:00:00 | 2008-05-27 | 1,671,500 | 23.01 | 23.43 | 22.86 | 23.28 | 00:00:00 | 2008-05-28 | 1,480,500 | 23.32 | 23.45 | 23.05 | 23.32 | 00:00:00 | 2008-05-29 | 5,960,600 | 23.05 | 23.95 | 22.64 | 22.70 | 00:00:00 | 2008-05-30 | 3,711,900 | 22.90 | 23.14 | 22.55 | 22.55 | 00:00:00 | 2008-06-02 | 3,446,000 | 22.59 | 22.73 | 21.71 | 22.09 | 00:00:00 | 2008-06-03 | 2,878,700 | 22.09 | 22.27 | 21.70 | 22.00 | 00:00:00 | 2008-06-04 | 2,541,000 | 21.87 | 22.66 | 21.87 | 22.20 | 00:00:00 | 2008-06-05 | 1,581,700 | 22.22 | 22.55 | 22.11 | 22.40 | 00:00:00 | 2008-06-06 | 3,803,400 | 22.26 | 22.39 | 21.20 | 21.23 | 00:00:00 | 2008-06-09 | 2,608,200 | 21.24 | 21.43 | 20.79 | 21.15 | 00:00:00 | 2008-06-10 | 2,037,900 | 20.99 | 21.51 | 20.96 | 21.26 | 00:00:00 | 2008-06-11 | 2,749,500 | 21.19 | 21.40 | 20.43 | 20.45 | 00:00:00 | 2008-06-12 | 2,396,200 | 20.55 | 21.03 | 20.45 | 20.60 | 00:00:00 | 2008-06-13 | 2,590,400 | 20.79 | 21.34 | 20.58 | 21.34 | 00:00:00 | 2008-06-16 | 2,889,000 | 21.26 | 21.70 | 21.09 | 21.51 | 00:00:00 | 2008-06-17 | 2,892,500 | 21.51 | 21.57 | 21.13 | 21.25 | 00:00:00 | 2008-06-18 | 3,506,600 | 21.24 | 21.47 | 21.05 | 21.19 | 00:00:00 | 2008-06-19 | 3,112,800 | 21.41 | 21.47 | 20.97 | 21.41 | 00:00:00 | 2008-06-20 | 4,273,000 | 21.37 | 21.40 | 20.43 | 20.59 | 00:00:00 | 2008-06-23 | 2,679,800 | 20.76 | 20.76 | 20.21 | 20.24 | 00:00:00 | 2008-06-24 | 4,282,800 | 20.20 | 20.32 | 19.79 | 19.83 | 00:00:00 | 2008-06-25 | 4,360,900 | 20.00 | 20.71 | 19.80 | 20.31 | 00:00:00 | 2008-06-26 | 2,677,600 | 20.00 | 20.18 | 19.55 | 19.55 | 00:00:00 | 2008-06-27 | 3,553,700 | 19.54 | 19.64 | 18.89 | 18.94 | 00:00:00 | 2008-06-30 | 3,936,200 | 18.89 | 19.46 | 18.70 | 19.28 | 00:00:00 | 2008-07-01 | 3,169,600 | 19.05 | 19.42 | 18.81 | 19.30 | 00:00:00 | 2008-07-02 | 3,356,400 | 19.17 | 19.33 | 18.42 | 18.42 | 00:00:00 | 2008-07-03 | 2,084,300 | 18.40 | 18.45 | 18.01 | 18.08 | 00:00:00 | 2008-07-07 | 3,379,000 | 18.16 | 18.23 | 17.39 | 17.86 | 00:00:00 | 2008-07-08 | 2,331,600 | 17.73 | 18.38 | 17.73 | 18.38 | 00:00:00 | 2008-07-09 | 2,896,000 | 18.28 | 18.38 | 17.36 | 17.37 | 00:00:00 | 2008-07-10 | 4,108,600 | 17.25 | 18.12 | 17.20 | 17.83 | 00:00:00 | 2008-07-11 | 5,066,400 | 17.60 | 17.69 | 16.85 | 16.94 | 00:00:00 | 2008-07-14 | 6,589,200 | 17.21 | 18.06 | 17.17 | 17.62 | 00:00:00 | 2008-07-15 | 4,957,000 | 17.48 | 17.92 | 17.26 | 17.34 | 00:00:00 | 2008-07-16 | 5,785,300 | 17.49 | 17.98 | 17.34 | 17.82 | 00:00:00 | 2008-07-17 | 4,234,100 | 17.84 | 18.32 | 17.63 | 18.00 | 00:00:00 | 2008-07-18 | 3,446,500 | 18.00 | 18.05 | 17.73 | 17.87 | 00:00:00 | 2008-07-21 | 2,527,900 | 17.94 | 18.08 | 17.50 | 17.72 | 00:00:00 | 2008-07-22 | 3,281,200 | 17.58 | 18.22 | 17.49 | 18.19 | 00:00:00 | 2008-07-23 | 4,694,100 | 18.25 | 19.25 | 18.17 | 18.53 | 00:00:00 | 2008-07-24 | 4,033,900 | 18.34 | 18.56 | 17.85 | 18.08 | 00:00:00 | 2008-07-25 | 3,187,700 | 18.21 | 18.23 | 17.71 | 17.78 | 00:00:00 | 2008-07-28 | 2,269,600 | 17.89 | 17.89 | 17.24 | 17.26 | 00:00:00 | 2008-07-29 | 4,015,800 | 17.25 | 17.96 | 17.25 | 17.95 | 00:00:00 | 2008-07-30 | 3,614,300 | 18.00 | 18.45 | 17.45 | 17.67 | 00:00:00 | 2008-07-31 | 4,026,600 | 17.54 | 18.01 | 17.43 | 17.46 | 00:00:00 | 2008-08-01 | 3,913,800 | 17.58 | 17.64 | 16.95 | 17.25 | 00:00:00 | 2008-08-04 | 2,963,000 | 17.25 | 17.67 | 17.05 | 17.42 | 00:00:00 | 2008-08-05 | 4,245,600 | 17.70 | 18.14 | 17.56 | 17.99 | 00:00:00 | 2008-08-06 | 3,021,000 | 18.06 | 18.10 | 17.67 | 17.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|