|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 3,021,000 | 18.06 | 18.10 | 17.67 | 17.89 | 00:00:00 | | 2008-08-07 | 2,712,700 | 17.88 | 18.00 | 17.56 | 17.63 | 00:00:00 | | 2008-08-08 | 3,783,100 | 17.57 | 18.72 | 17.51 | 18.57 | 00:00:00 | | 2008-08-11 | 5,246,400 | 18.52 | 19.56 | 18.41 | 19.00 | 00:00:00 | | 2008-08-12 | 5,032,700 | 17.28 | 18.78 | 17.28 | 18.67 | 00:00:00 | | 2008-08-13 | 6,521,300 | 18.63 | 19.59 | 18.63 | 19.21 | 00:00:00 | | 2008-08-14 | 8,896,600 | 18.49 | 19.35 | 18.15 | 19.20 | 00:00:00 | | 2008-08-15 | 4,964,900 | 19.25 | 19.31 | 18.46 | 18.62 | 00:00:00 | | 2008-08-18 | 6,528,400 | 18.52 | 18.73 | 17.86 | 17.92 | 00:00:00 | | 2008-08-19 | 9,752,200 | 17.79 | 17.94 | 17.63 | 17.67 | 00:00:00 | | 2008-08-20 | 39,748,400 | 17.66 | 17.84 | 17.36 | 17.60 | 00:00:00 | | 2008-08-21 | 5,955,400 | 16.20 | 17.50 | 16.10 | 16.63 | 00:00:00 | | 2008-08-22 | 4,468,100 | 16.75 | 17.56 | 16.50 | 17.25 | 00:00:00 | | 2008-08-25 | 3,838,000 | 17.25 | 17.35 | 16.61 | 17.20 | 00:00:00 | | 2008-08-26 | 2,565,100 | 17.30 | 17.62 | 16.50 | 17.41 | 00:00:00 | | 2008-08-27 | 2,440,000 | 17.48 | 17.51 | 17.08 | 17.15 | 00:00:00 | | 2008-08-28 | 2,896,300 | 17.34 | 17.34 | 16.51 | 16.89 | 00:00:00 | | 2008-08-29 | 1,503,700 | 16.41 | 16.71 | 16.41 | 16.60 | 00:00:00 | | 2008-09-02 | 2,123,200 | 16.75 | 17.17 | 16.60 | 16.70 | 00:00:00 | | 2008-09-03 | 2,205,400 | 16.27 | 17.29 | 16.04 | 16.94 | 00:00:00 | | 2008-09-04 | 2,822,000 | 17.20 | 17.47 | 16.40 | 17.33 | 00:00:00 | | 2008-09-05 | 2,153,400 | 17.33 | 17.53 | 16.94 | 17.40 | 00:00:00 | | 2008-09-08 | 1,722,100 | 17.53 | 17.53 | 16.60 | 17.06 | 00:00:00 | | 2008-09-09 | 2,177,600 | 17.18 | 17.38 | 16.77 | 17.04 | 00:00:00 | | 2008-09-10 | 2,464,200 | 17.29 | 17.60 | 16.89 | 17.11 | 00:00:00 | | 2008-09-11 | 2,966,300 | 16.91 | 17.10 | 16.51 | 16.69 | 00:00:00 | | 2008-09-12 | 3,070,200 | 16.67 | 16.88 | 16.13 | 16.70 | 00:00:00 | | 2008-09-15 | 1,700,300 | 16.56 | 17.00 | 16.07 | 16.10 | 00:00:00 | | 2008-09-16 | 2,348,200 | 16.28 | 16.99 | 16.00 | 16.46 | 00:00:00 | | 2008-09-17 | 3,745,700 | 16.61 | 17.29 | 16.41 | 16.71 | 00:00:00 | | 2008-09-18 | 3,971,000 | 16.53 | 17.20 | 16.52 | 16.95 | 00:00:00 | | 2008-09-19 | 1,763,900 | 17.46 | 17.91 | 16.61 | 17.11 | 00:00:00 | | 2008-09-22 | 2,209,500 | 16.94 | 17.32 | 16.22 | 16.92 | 00:00:00 | | 2008-09-23 | 2,215,800 | 17.84 | 17.84 | 16.50 | 16.60 | 00:00:00 | | 2008-09-24 | 1,930,300 | 16.90 | 17.36 | 16.80 | 16.99 | 00:00:00 | | 2008-09-25 | 2,002,600 | 17.14 | 17.65 | 16.94 | 16.99 | 00:00:00 | | 2008-09-26 | 2,348,300 | 16.77 | 17.04 | 16.47 | 17.00 | 00:00:00 | | 2008-09-29 | 3,411,700 | 16.58 | 17.00 | 14.86 | 14.86 | 00:00:00 | | 2008-09-30 | 3,620,700 | 15.52 | 17.40 | 15.51 | 17.30 | 00:00:00 | | 2008-10-01 | 2,393,700 | 17.05 | 17.44 | 16.97 | 17.42 | 00:00:00 | | 2008-10-02 | 1,698,800 | 17.07 | 17.41 | 16.90 | 17.06 | 00:00:00 | | 2008-10-03 | 3,277,600 | 17.00 | 17.15 | 15.91 | 16.06 | 00:00:00 | | 2008-10-06 | 3,798,700 | 15.59 | 16.02 | 15.09 | 15.96 | 00:00:00 | | 2008-10-07 | 2,319,500 | 17.00 | 17.00 | 15.25 | 15.48 | 00:00:00 | | 2008-10-08 | 4,005,900 | 15.36 | 15.86 | 13.27 | 14.78 | 00:00:00 | | 2008-10-09 | 2,560,900 | 15.15 | 15.57 | 14.56 | 14.93 | 00:00:00 | | 2008-10-10 | 3,901,400 | 14.36 | 15.78 | 14.32 | 15.25 | 00:00:00 | | 2008-10-13 | 3,559,400 | 15.83 | 15.86 | 15.18 | 15.45 | 00:00:00 | | 2008-10-14 | 3,344,900 | 15.53 | 16.02 | 14.94 | 15.19 | 00:00:00 | | 2008-10-15 | 2,042,600 | 14.93 | 15.45 | 14.51 | 14.51 | 00:00:00 | | 2008-10-16 | 3,116,000 | 14.65 | 15.33 | 13.84 | 15.13 | 00:00:00 | | 2008-10-17 | 2,302,700 | 14.74 | 15.55 | 14.40 | 15.28 | 00:00:00 | | 2008-10-20 | 1,278,000 | 15.43 | 16.14 | 15.30 | 16.09 | 00:00:00 | | 2008-10-21 | 2,576,500 | 15.83 | 16.72 | 15.79 | 16.18 | 00:00:00 | | 2008-10-22 | 2,838,500 | 15.80 | 16.24 | 15.75 | 16.15 | 00:00:00 | | 2008-10-23 | 2,533,900 | 16.18 | 16.19 | 15.40 | 16.04 | 00:00:00 | | 2008-10-24 | 2,187,200 | 15.43 | 16.20 | 15.08 | 16.02 | 00:00:00 | | 2008-10-27 | 1,520,000 | 15.64 | 16.36 | 15.64 | 15.71 | 00:00:00 | | 2008-10-28 | 2,389,600 | 16.17 | 16.85 | 15.72 | 16.85 | 00:00:00 | | 2008-10-29 | 2,978,700 | 16.79 | 17.37 | 16.16 | 16.92 | 00:00:00 | | 2008-10-30 | 2,208,400 | 17.08 | 17.33 | 16.42 | 16.58 | 00:00:00 | | 2008-10-31 | 2,404,200 | 16.44 | 17.18 | 16.36 | 16.76 | 00:00:00 | | 2008-11-03 | 1,498,500 | 16.86 | 16.96 | 16.38 | 16.57 | 00:00:00 | | 2008-11-04 | 2,761,800 | 16.89 | 16.89 | 16.30 | 16.60 | 00:00:00 | | 2008-11-05 | 3,661,500 | 17.25 | 18.07 | 17.08 | 17.14 | 00:00:00 | | 2008-11-06 | 2,228,700 | 16.84 | 17.41 | 16.80 | 16.89 | 00:00:00 | | 2008-11-07 | 1,722,000 | 16.91 | 17.23 | 16.43 | 16.64 | 00:00:00 | | 2008-11-10 | 1,388,300 | 17.00 | 17.05 | 15.75 | 15.96 | 00:00:00 | | 2008-11-11 | 1,414,900 | 15.80 | 16.13 | 15.66 | 15.96 | 00:00:00 | | 2008-11-12 | 1,666,300 | 15.80 | 16.10 | 15.61 | 15.69 | 00:00:00 | | 2008-11-13 | 3,212,200 | 15.66 | 16.38 | 15.27 | 16.37 | 00:00:00 | | 2008-11-14 | 1,952,400 | 15.76 | 16.46 | 15.65 | 15.92 | 00:00:00 | | 2008-11-17 | 1,879,000 | 15.41 | 15.78 | 15.20 | 15.41 | 00:00:00 | | 2008-11-18 | 2,752,800 | 15.42 | 15.68 | 14.55 | 15.39 | 00:00:00 | | 2008-11-19 | 2,581,700 | 15.35 | 15.59 | 14.43 | 14.49 | 00:00:00 | | 2008-11-20 | 2,789,600 | 14.47 | 15.00 | 14.01 | 14.24 | 00:00:00 | | 2008-11-21 | 3,335,300 | 14.25 | 15.01 | 13.56 | 14.93 | 00:00:00 | | 2008-11-24 | 2,402,600 | 14.97 | 15.06 | 14.41 | 15.01 | 00:00:00 | | 2008-11-25 | 1,694,600 | 14.97 | 15.10 | 14.56 | 15.01 | 00:00:00 | | 2008-11-26 | 2,218,500 | 14.69 | 15.23 | 14.66 | 15.01 | 00:00:00 | | 2008-11-28 | 483,900 | 14.88 | 14.90 | 14.65 | 14.79 | 00:00:00 | | 2008-12-01 | 1,378,600 | 14.49 | 14.68 | 13.96 | 13.96 | 00:00:00 | | 2008-12-02 | 1,529,700 | 14.15 | 14.40 | 13.96 | 14.39 | 00:00:00 | | 2008-12-03 | 2,281,800 | 14.18 | 14.94 | 14.17 | 14.94 | 00:00:00 | | 2008-12-04 | 1,788,100 | 14.36 | 14.77 | 13.86 | 14.15 | 00:00:00 | | 2008-12-05 | 2,119,300 | 14.13 | 15.18 | 13.92 | 15.16 | 00:00:00 | | 2008-12-08 | 1,917,200 | 15.34 | 15.55 | 14.98 | 15.39 | 00:00:00 | | 2008-12-09 | 5,997,100 | 15.53 | 17.25 | 15.51 | 16.95 | 00:00:00 | | 2008-12-10 | 1,571,000 | 17.00 | 17.13 | 16.59 | 16.69 | 00:00:00 | | 2008-12-11 | 1,994,300 | 16.52 | 16.70 | 16.04 | 16.19 | 00:00:00 | | 2008-12-12 | 1,770,100 | 16.06 | 16.59 | 16.00 | 16.53 | 00:00:00 | | 2008-12-15 | 1,541,500 | 16.51 | 16.58 | 16.20 | 16.34 | 00:00:00 | | 2008-12-16 | 2,049,800 | 16.42 | 16.81 | 16.37 | 16.72 | 00:00:00 | | 2008-12-17 | 1,749,000 | 16.72 | 16.74 | 16.26 | 16.28 | 00:00:00 | | 2008-12-18 | 2,575,500 | 16.14 | 16.51 | 15.99 | 16.17 | 00:00:00 | | 2008-12-19 | 1,846,800 | 16.30 | 16.59 | 15.57 | 16.35 | 00:00:00 | | 2008-12-22 | 2,060,500 | 16.27 | 16.27 | 15.77 | 16.11 | 00:00:00 | | 2008-12-23 | 615,800 | 16.07 | 16.20 | 15.76 | 15.91 | 00:00:00 | | 2008-12-24 | 341,300 | 15.96 | 15.96 | 15.67 | 15.78 | 00:00:00 | | 2008-12-26 | 1,035,900 | 15.77 | 15.88 | 15.33 | 15.45 | 00:00:00 | | 2008-12-29 | 649,900 | 15.47 | 15.47 | 15.07 | 15.26 | 00:00:00 | | 2008-12-30 | 1,305,500 | 15.05 | 15.78 | 15.01 | 15.77 | 00:00:00 | | 2008-12-31 | 1,240,400 | 15.69 | 15.88 | 15.51 | 15.73 | 00:00:00 | | 2009-01-02 | 988,800 | 15.75 | 16.13 | 15.47 | 16.09 | 00:00:00 | | 2009-01-05 | 1,549,900 | 15.98 | 16.31 | 15.84 | 16.11 | 00:00:00 | | 2009-01-06 | 2,105,900 | 16.23 | 16.52 | 16.13 | 16.35 | 00:00:00 | | 2009-01-07 | 2,085,000 | 16.21 | 16.34 | 15.59 | 15.69 | 00:00:00 | | 2009-01-08 | 1,628,800 | 15.66 | 15.66 | 15.33 | 15.66 | 00:00:00 | | 2009-01-09 | 2,218,400 | 15.36 | 15.68 | 14.90 | 14.98 | 00:00:00 | | 2009-01-12 | 1,795,500 | 14.96 | 15.15 | 14.66 | 14.86 | 00:00:00 | | 2009-01-13 | 1,686,900 | 14.66 | 14.98 | 14.55 | 14.77 | 00:00:00 | | 2009-01-14 | 1,529,300 | 14.66 | 14.94 | 14.54 | 14.85 | 00:00:00 | | 2009-01-15 | 2,706,800 | 14.56 | 15.22 | 14.55 | 15.09 | 00:00:00 | | 2009-01-16 | 2,863,500 | 15.21 | 15.49 | 14.94 | 15.14 | 00:00:00 | | 2009-01-20 | 2,256,200 | 15.11 | 15.40 | 14.75 | 14.77 | 00:00:00 | | 2009-01-21 | 1,966,900 | 14.83 | 15.03 | 14.63 | 15.00 | 00:00:00 | | 2009-01-22 | 1,525,000 | 14.81 | 15.12 | 14.71 | 14.90 | 00:00:00 | | 2009-01-23 | 2,313,600 | 14.72 | 15.10 | 14.72 | 15.00 | 00:00:00 | | 2009-01-26 | 1,949,500 | 14.99 | 15.12 | 14.73 | 14.89 | 00:00:00 | | 2009-01-27 | 2,124,800 | 14.83 | 15.06 | 14.79 | 15.02 | 00:00:00 | | 2009-01-28 | 2,500,400 | 15.18 | 15.19 | 14.85 | 15.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
