|
 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 | | 2000-06-23 | 2,059,900 | 23.44 | 23.62 | 23.12 | 23.31 | 00:00:00 | | 2000-06-26 | 1,623,300 | 23.53 | 23.56 | 22.87 | 23.06 | 00:00:00 | | 2000-06-27 | 1,526,400 | 23.06 | 23.06 | 22.25 | 22.50 | 00:00:00 | | 2000-06-28 | 1,746,000 | 21.91 | 22.50 | 21.25 | 22.25 | 00:00:00 | | 2000-06-29 | 931,100 | 21.97 | 22.12 | 21.25 | 21.81 | 00:00:00 | | 2000-06-30 | 1,595,800 | 21.87 | 22.36 | 21.44 | 21.62 | 00:00:00 | | 2000-07-03 | 574,900 | 21.62 | 22.37 | 21.56 | 22.12 | 00:00:00 | | 2000-07-05 | 1,132,800 | 21.97 | 22.06 | 20.87 | 21.19 | 00:00:00 | | 2000-07-06 | 1,102,800 | 21.44 | 22.44 | 21.12 | 22.31 | 00:00:00 | | 2000-07-07 | 647,100 | 22.31 | 22.75 | 21.87 | 22.12 | 00:00:00 | | 2000-07-10 | 1,398,500 | 22.19 | 22.25 | 21.37 | 21.44 | 00:00:00 | | 2000-07-11 | 3,613,600 | 21.31 | 21.37 | 20.06 | 20.69 | 00:00:00 | | 2000-07-12 | 3,162,600 | 20.75 | 21.37 | 20.00 | 21.12 | 00:00:00 | | 2000-07-13 | 993,500 | 21.19 | 21.56 | 20.56 | 20.81 | 00:00:00 | | 2000-07-14 | 2,201,000 | 20.75 | 23.50 | 20.56 | 22.94 | 00:00:00 | | 2000-07-17 | 1,521,200 | 22.69 | 22.75 | 21.81 | 21.87 | 00:00:00 | | 2000-07-18 | 1,135,900 | 21.87 | 22.12 | 21.25 | 21.50 | 00:00:00 | | 2000-07-19 | 704,500 | 21.44 | 22.00 | 20.75 | 20.94 | 00:00:00 | | 2000-07-20 | 1,339,800 | 21.06 | 22.00 | 21.00 | 21.31 | 00:00:00 | | 2000-07-21 | 1,296,400 | 21.09 | 21.25 | 20.62 | 20.81 | 00:00:00 | | 2000-07-24 | 1,317,800 | 21.12 | 21.25 | 20.62 | 20.75 | 00:00:00 | | 2000-07-25 | 2,185,300 | 21.19 | 22.62 | 20.75 | 21.94 | 00:00:00 | | 2000-07-26 | 2,761,900 | 22.00 | 22.87 | 20.87 | 21.56 | 00:00:00 | | 2000-07-27 | 3,612,600 | 21.50 | 21.69 | 20.19 | 20.75 | 00:00:00 | | 2000-07-28 | 2,224,400 | 20.75 | 20.94 | 20.37 | 20.50 | 00:00:00 | | 2000-07-31 | 1,025,800 | 21.00 | 21.37 | 20.31 | 21.06 | 00:00:00 | | 2000-08-01 | 696,900 | 20.81 | 21.25 | 20.81 | 21.06 | 00:00:00 | | 2000-08-02 | 856,000 | 21.22 | 21.62 | 21.00 | 21.31 | 00:00:00 | | 2000-08-03 | 989,700 | 20.87 | 22.06 | 20.50 | 22.06 | 00:00:00 | | 2000-08-04 | 1,039,600 | 22.19 | 22.19 | 21.31 | 21.75 | 00:00:00 | | 2000-08-07 | 1,947,500 | 21.75 | 22.19 | 21.50 | 22.19 | 00:00:00 | | 2000-08-08 | 786,100 | 21.94 | 22.50 | 21.50 | 22.44 | 00:00:00 | | 2000-08-09 | 2,325,700 | 22.94 | 23.31 | 22.75 | 23.25 | 00:00:00 | | 2000-08-10 | 1,377,800 | 23.19 | 24.19 | 23.00 | 23.50 | 00:00:00 | | 2000-08-11 | 1,373,700 | 23.56 | 24.12 | 23.50 | 23.87 | 00:00:00 | | 2000-08-14 | 1,021,400 | 24.06 | 24.62 | 23.87 | 24.62 | 00:00:00 | | 2000-08-15 | 954,700 | 24.75 | 24.87 | 24.12 | 24.87 | 00:00:00 | | 2000-08-16 | 1,628,500 | 24.75 | 24.81 | 24.00 | 24.37 | 00:00:00 | | 2000-08-17 | 806,900 | 24.12 | 25.19 | 24.12 | 25.06 | 00:00:00 | | 2000-08-18 | 623,300 | 25.03 | 25.12 | 24.50 | 24.94 | 00:00:00 | | 2000-08-21 | 808,000 | 25.00 | 25.25 | 24.12 | 24.56 | 00:00:00 | | 2000-08-22 | 848,600 | 24.75 | 24.81 | 24.00 | 24.14 | 00:00:00 | | 2000-08-23 | 870,100 | 24.12 | 25.00 | 23.75 | 24.81 | 00:00:00 | | 2000-08-24 | 992,200 | 24.75 | 25.06 | 24.25 | 24.94 | 00:00:00 | | 2000-08-25 | 1,011,600 | 24.87 | 25.37 | 24.06 | 24.06 | 00:00:00 | | 2000-08-28 | 839,600 | 24.06 | 24.69 | 23.87 | 24.06 | 00:00:00 | | 2000-08-29 | 1,047,900 | 23.94 | 24.44 | 23.25 | 24.44 | 00:00:00 | | 2000-08-30 | 1,065,600 | 24.06 | 24.62 | 23.69 | 24.50 | 00:00:00 | | 2000-08-31 | 899,200 | 24.59 | 25.50 | 24.00 | 24.06 | 00:00:00 | | 2000-09-01 | 710,000 | 24.48 | 25.94 | 24.44 | 25.44 | 00:00:00 | | 2000-09-05 | 527,600 | 25.41 | 25.44 | 24.44 | 24.87 | 00:00:00 | | 2000-09-06 | 1,871,500 | 24.75 | 25.00 | 22.56 | 23.12 | 00:00:00 | | 2000-09-07 | 1,318,000 | 23.37 | 23.44 | 21.69 | 22.62 | 00:00:00 | | 2000-09-08 | 857,100 | 22.69 | 23.06 | 21.94 | 22.25 | 00:00:00 | | 2000-09-11 | 899,600 | 22.31 | 22.37 | 21.50 | 21.87 | 00:00:00 | | 2000-09-12 | 1,001,700 | 22.12 | 22.75 | 21.37 | 21.94 | 00:00:00 | | 2000-09-13 | 789,600 | 21.59 | 23.00 | 21.56 | 22.44 | 00:00:00 | | 2000-09-14 | 944,000 | 22.47 | 23.12 | 22.12 | 22.31 | 00:00:00 | | 2000-09-15 | 2,621,200 | 22.12 | 24.25 | 22.06 | 23.44 | 00:00:00 | | 2000-09-18 | 1,409,700 | 23.50 | 23.50 | 22.00 | 22.69 | 00:00:00 | | 2000-09-19 | 624,900 | 22.81 | 23.00 | 21.69 | 22.31 | 00:00:00 | | 2000-09-20 | 1,125,300 | 21.87 | 22.62 | 21.44 | 22.50 | 00:00:00 | | 2000-09-21 | 904,700 | 22.44 | 22.75 | 21.87 | 22.37 | 00:00:00 | | 2000-09-22 | 1,069,800 | 21.94 | 22.44 | 21.56 | 22.44 | 00:00:00 | | 2000-09-25 | 1,826,900 | 22.34 | 22.34 | 21.12 | 21.94 | 00:00:00 | | 2000-09-26 | 1,208,200 | 21.94 | 22.31 | 21.62 | 21.69 | 00:00:00 | | 2000-09-27 | 736,000 | 21.69 | 22.19 | 21.56 | 22.06 | 00:00:00 | | 2000-09-28 | 970,300 | 22.06 | 24.37 | 22.06 | 24.36 | 00:00:00 | | 2000-09-29 | 1,709,000 | 24.12 | 24.12 | 21.62 | 21.94 | 00:00:00 | | 2000-10-02 | 1,923,700 | 21.97 | 22.00 | 20.81 | 20.94 | 00:00:00 | | 2000-10-03 | 1,493,000 | 21.44 | 22.25 | 21.31 | 21.69 | 00:00:00 | | 2000-10-04 | 698,700 | 21.62 | 22.37 | 21.56 | 22.00 | 00:00:00 | | 2000-10-05 | 895,000 | 21.69 | 22.06 | 21.50 | 21.69 | 00:00:00 | | 2000-10-06 | 1,002,700 | 21.69 | 21.69 | 19.37 | 19.69 | 00:00:00 | | 2000-10-09 | 538,900 | 19.50 | 20.62 | 19.20 | 19.87 | 00:00:00 | | 2000-10-10 | 866,400 | 19.69 | 20.12 | 18.87 | 18.94 | 00:00:00 | | 2000-10-11 | 1,386,900 | 18.75 | 19.75 | 18.69 | 19.12 | 00:00:00 | | 2000-10-12 | 904,800 | 18.87 | 19.06 | 17.50 | 18.56 | 00:00:00 | | 2000-10-13 | 1,238,500 | 19.25 | 19.50 | 18.00 | 19.37 | 00:00:00 | | 2000-10-16 | 1,449,200 | 19.19 | 19.19 | 17.69 | 18.12 | 00:00:00 | | 2000-10-17 | 1,762,600 | 18.33 | 18.37 | 16.56 | 17.44 | 00:00:00 | | 2000-10-18 | 1,297,700 | 17.25 | 18.23 | 17.00 | 17.62 | 00:00:00 | | 2000-10-19 | 2,935,000 | 18.31 | 18.37 | 17.19 | 17.62 | 00:00:00 | | 2000-10-20 | 3,985,200 | 17.37 | 19.06 | 17.06 | 18.00 | 00:00:00 | | 2000-10-23 | 766,400 | 18.11 | 18.87 | 16.69 | 18.62 | 00:00:00 | | 2000-10-24 | 753,800 | 19.12 | 19.12 | 17.94 | 18.00 | 00:00:00 | | 2000-10-25 | 1,934,800 | 18.06 | 18.25 | 16.94 | 17.00 | 00:00:00 | | 2000-10-26 | 3,653,700 | 17.37 | 19.37 | 16.56 | 19.31 | 00:00:00 | | 2000-10-27 | 2,065,200 | 18.81 | 19.37 | 17.75 | 19.25 | 00:00:00 | | 2000-10-30 | 1,896,200 | 19.25 | 19.94 | 18.75 | 19.12 | 00:00:00 | | 2000-10-31 | 1,107,800 | 19.12 | 20.31 | 19.12 | 20.25 | 00:00:00 | | 2000-11-01 | 1,795,700 | 19.75 | 21.06 | 19.69 | 21.06 | 00:00:00 | | 2000-11-02 | 1,626,000 | 21.06 | 21.81 | 20.87 | 21.06 | 00:00:00 | | 2000-11-03 | 1,103,100 | 20.31 | 20.75 | 20.00 | 20.31 | 00:00:00 | | 2000-11-06 | 703,100 | 20.50 | 20.62 | 20.06 | 20.25 | 00:00:00 | | 2000-11-07 | 1,310,600 | 20.44 | 21.31 | 20.06 | 21.00 | 00:00:00 | | 2000-11-08 | 1,187,300 | 20.81 | 21.37 | 20.31 | 20.94 | 00:00:00 | | 2000-11-09 | 2,780,800 | 20.37 | 20.50 | 19.50 | 20.12 | 00:00:00 | | 2000-11-10 | 2,111,700 | 20.12 | 20.37 | 19.12 | 19.56 | 00:00:00 | | 2000-11-13 | 1,133,100 | 19.50 | 20.37 | 19.50 | 19.94 | 00:00:00 | | 2000-11-14 | 603,000 | 20.00 | 20.37 | 19.69 | 20.31 | 00:00:00 | | 2000-11-15 | 763,800 | 19.62 | 20.56 | 19.56 | 20.06 | 00:00:00 | | 2000-11-16 | 670,200 | 20.16 | 20.25 | 19.06 | 19.12 | 00:00:00 | | 2000-11-17 | 819,000 | 18.75 | 19.69 | 18.75 | 19.12 | 00:00:00 | | 2000-11-20 | 1,088,300 | 19.11 | 19.12 | 17.94 | 18.00 | 00:00:00 | | 2000-11-21 | 1,173,900 | 18.62 | 18.69 | 17.25 | 17.56 | 00:00:00 | | 2000-11-22 | 1,423,200 | 17.22 | 18.12 | 17.19 | 17.25 | 00:00:00 | | 2000-11-24 | 908,500 | 17.25 | 18.06 | 17.25 | 18.00 | 00:00:00 | | 2000-11-27 | 532,800 | 18.69 | 18.94 | 17.94 | 18.37 | 00:00:00 | | 2000-11-28 | 621,900 | 17.94 | 18.69 | 17.50 | 17.53 | 00:00:00 | | 2000-11-29 | 452,000 | 17.81 | 18.06 | 17.06 | 18.00 | 00:00:00 | | 2000-11-30 | 1,233,500 | 17.41 | 17.81 | 16.75 | 16.81 | 00:00:00 | | 2000-12-01 | 1,245,200 | 17.44 | 17.87 | 16.75 | 16.87 | 00:00:00 | | 2000-12-04 | 1,495,400 | 16.56 | 17.37 | 16.19 | 17.00 | 00:00:00 | | 2000-12-05 | 2,577,500 | 17.50 | 18.50 | 17.12 | 18.12 | 00:00:00 | | 2000-12-06 | 2,453,200 | 18.16 | 18.37 | 16.50 | 16.87 | 00:00:00 | | 2000-12-07 | 4,252,400 | 17.25 | 19.25 | 17.19 | 18.50 | 00:00:00 | | 2000-12-08 | 1,357,900 | 18.62 | 18.87 | 18.00 | 18.75 | 00:00:00 | | 2000-12-11 | 1,732,700 | 18.50 | 20.62 | 18.12 | 20.56 | 00:00:00 | | 2000-12-12 | 917,000 | 20.19 | 20.31 | 19.12 | 19.44 | 00:00:00 | | 2000-12-13 | 1,046,100 | 19.50 | 20.69 | 19.37 | 19.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
