|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,500,400 | 15.18 | 15.19 | 14.85 | 15.10 | 00:00:00 | | 2009-01-29 | 1,382,600 | 15.10 | 15.36 | 14.89 | 14.96 | 00:00:00 | | 2009-01-30 | 1,654,800 | 15.10 | 15.23 | 14.62 | 14.70 | 00:00:00 | | 2009-02-02 | 1,296,400 | 14.66 | 15.00 | 14.48 | 14.91 | 00:00:00 | | 2009-02-03 | 3,281,200 | 15.09 | 15.32 | 14.45 | 14.73 | 00:00:00 | | 2009-02-04 | 4,260,900 | 14.71 | 14.93 | 14.06 | 14.13 | 00:00:00 | | 2009-02-05 | 2,649,500 | 14.21 | 14.35 | 13.99 | 14.17 | 00:00:00 | | 2009-02-06 | 3,303,800 | 14.26 | 15.14 | 14.26 | 14.79 | 00:00:00 | | 2009-02-09 | 2,688,500 | 14.75 | 15.04 | 14.47 | 14.98 | 00:00:00 | | 2009-02-10 | 3,471,000 | 14.87 | 15.04 | 14.39 | 14.51 | 00:00:00 | | 2009-02-11 | 2,332,400 | 14.37 | 14.87 | 14.21 | 14.33 | 00:00:00 | | 2009-02-12 | 3,836,300 | 14.87 | 15.21 | 14.70 | 15.10 | 00:00:00 | | 2009-02-13 | 2,163,800 | 15.04 | 15.17 | 14.90 | 15.05 | 00:00:00 | | 2009-02-17 | 2,504,100 | 14.92 | 15.03 | 14.52 | 14.78 | 00:00:00 | | 2009-02-18 | 2,153,300 | 14.81 | 14.91 | 14.49 | 14.80 | 00:00:00 | | 2009-02-19 | 2,098,300 | 14.80 | 14.99 | 14.37 | 14.48 | 00:00:00 | | 2009-02-20 | 4,310,600 | 14.55 | 15.31 | 14.27 | 15.05 | 00:00:00 | | 2009-02-23 | 2,305,100 | 15.05 | 15.26 | 14.92 | 14.92 | 00:00:00 | | 2009-02-24 | 2,104,200 | 14.96 | 15.59 | 14.75 | 15.44 | 00:00:00 | | 2009-02-25 | 2,227,500 | 15.61 | 15.61 | 14.87 | 15.12 | 00:00:00 | | 2009-02-26 | 1,638,000 | 15.18 | 15.45 | 14.84 | 14.90 | 00:00:00 | | 2009-02-27 | 1,879,500 | 14.75 | 15.16 | 14.75 | 14.93 | 00:00:00 | | 2009-03-02 | 1,792,200 | 14.96 | 15.09 | 14.74 | 14.80 | 00:00:00 | | 2009-03-03 | 2,503,300 | 14.88 | 15.11 | 14.42 | 14.53 | 00:00:00 | | 2009-03-04 | 1,898,700 | 14.59 | 14.80 | 14.44 | 14.51 | 00:00:00 | | 2009-03-05 | 1,793,700 | 14.39 | 14.53 | 14.16 | 14.25 | 00:00:00 | | 2009-03-06 | 4,290,400 | 14.29 | 14.46 | 13.84 | 14.11 | 00:00:00 | | 2009-03-09 | 3,591,100 | 14.01 | 14.22 | 13.32 | 13.46 | 00:00:00 | | 2009-03-10 | 2,680,700 | 13.55 | 14.08 | 13.23 | 14.07 | 00:00:00 | | 2009-03-11 | 1,850,000 | 14.07 | 14.19 | 13.86 | 13.98 | 00:00:00 | | 2009-03-12 | 1,892,900 | 13.76 | 14.36 | 13.76 | 14.27 | 00:00:00 | | 2009-03-13 | 1,857,500 | 14.26 | 14.61 | 14.09 | 14.59 | 00:00:00 | | 2009-03-16 | 1,475,300 | 14.28 | 14.79 | 14.28 | 14.48 | 00:00:00 | | 2009-03-17 | 1,405,700 | 14.60 | 14.99 | 14.48 | 14.97 | 00:00:00 | | 2009-03-18 | 2,483,000 | 15.00 | 15.11 | 14.69 | 14.90 | 00:00:00 | | 2009-03-19 | 1,954,000 | 14.97 | 15.13 | 14.84 | 15.08 | 00:00:00 | | 2009-03-20 | 3,349,100 | 15.11 | 15.11 | 14.50 | 14.72 | 00:00:00 | | 2009-03-23 | 2,636,100 | 15.00 | 15.05 | 14.74 | 14.90 | 00:00:00 | | 2009-03-24 | 1,579,000 | 14.82 | 14.87 | 14.55 | 14.65 | 00:00:00 | | 2009-03-25 | 1,589,100 | 14.73 | 14.98 | 14.57 | 14.88 | 00:00:00 | | 2009-03-26 | 2,824,400 | 15.56 | 16.00 | 15.37 | 15.86 | 00:00:00 | | 2009-03-27 | 2,418,100 | 15.70 | 15.86 | 15.32 | 15.38 | 00:00:00 | | 2009-03-30 | 1,796,900 | 15.20 | 15.39 | 14.98 | 15.24 | 00:00:00 | | 2009-03-31 | 2,214,000 | 15.26 | 15.35 | 14.98 | 15.23 | 00:00:00 | | 2009-04-01 | 1,369,600 | 15.13 | 15.71 | 15.11 | 15.65 | 00:00:00 | | 2009-04-02 | 1,826,400 | 15.74 | 16.05 | 15.48 | 15.82 | 00:00:00 | | 2009-04-03 | 941,000 | 15.86 | 15.97 | 15.70 | 15.91 | 00:00:00 | | 2009-04-06 | 1,568,200 | 15.67 | 16.17 | 15.62 | 16.14 | 00:00:00 | | 2009-04-07 | 966,900 | 16.01 | 16.09 | 15.74 | 15.84 | 00:00:00 | | 2009-04-08 | 870,300 | 16.02 | 16.13 | 15.85 | 16.07 | 00:00:00 | | 2009-04-09 | 1,184,400 | 16.24 | 16.54 | 16.09 | 16.51 | 00:00:00 | | 2009-04-13 | 827,200 | 16.33 | 16.67 | 16.29 | 16.60 | 00:00:00 | | 2009-04-14 | 1,008,700 | 16.45 | 16.63 | 16.25 | 16.43 | 00:00:00 | | 2009-04-15 | 671,800 | 16.26 | 16.45 | 16.06 | 16.30 | 00:00:00 | | 2009-04-16 | 1,252,800 | 16.51 | 16.95 | 16.36 | 16.81 | 00:00:00 | | 2009-04-17 | 2,015,900 | 16.72 | 16.85 | 16.41 | 16.69 | 00:00:00 | | 2009-04-20 | 2,402,100 | 16.39 | 16.58 | 16.13 | 16.19 | 00:00:00 | | 2009-04-21 | 1,858,400 | 16.16 | 16.46 | 16.00 | 16.30 | 00:00:00 | | 2009-04-22 | 1,485,200 | 16.16 | 16.46 | 16.00 | 16.15 | 00:00:00 | | 2009-04-23 | 1,622,200 | 16.10 | 16.17 | 15.67 | 16.13 | 00:00:00 | | 2009-04-24 | 1,241,400 | 16.09 | 16.58 | 15.98 | 16.38 | 00:00:00 | | 2009-04-27 | 2,185,400 | 16.04 | 16.27 | 15.85 | 15.92 | 00:00:00 | | 2009-04-28 | 1,634,700 | 15.90 | 16.25 | 15.84 | 15.96 | 00:00:00 | | 2009-04-29 | 3,161,000 | 15.93 | 17.15 | 15.93 | 16.65 | 00:00:00 | | 2009-04-30 | 2,618,000 | 16.76 | 16.83 | 16.01 | 16.02 | 00:00:00 | | 2009-05-01 | 1,696,100 | 16.06 | 16.08 | 15.97 | 16.03 | 00:00:00 | | 2009-05-04 | 1,813,800 | 16.11 | 16.26 | 15.84 | 16.03 | 00:00:00 | | 2009-05-05 | 2,344,200 | 16.05 | 16.20 | 15.98 | 16.03 | 00:00:00 | | 2009-05-06 | 3,125,100 | 16.08 | 16.20 | 15.71 | 15.97 | 00:00:00 | | 2009-05-07 | 1,645,600 | 16.03 | 16.07 | 15.76 | 15.86 | 00:00:00 | | 2009-05-08 | 1,458,000 | 15.94 | 16.15 | 15.76 | 15.79 | 00:00:00 | | 2009-05-11 | 1,654,200 | 15.54 | 16.01 | 15.50 | 15.85 | 00:00:00 | | 2009-05-12 | 2,188,700 | 15.93 | 15.93 | 15.48 | 15.65 | 00:00:00 | | 2009-05-13 | 2,233,000 | 15.55 | 15.69 | 15.11 | 15.15 | 00:00:00 | | 2009-05-14 | 1,256,300 | 15.16 | 15.36 | 15.10 | 15.15 | 00:00:00 | | 2009-05-15 | 1,418,600 | 15.10 | 15.10 | 14.89 | 14.95 | 00:00:00 | | 2009-05-18 | 1,286,100 | 14.87 | 15.29 | 14.86 | 15.27 | 00:00:00 | | 2009-05-19 | 1,802,100 | 15.13 | 15.51 | 14.99 | 15.31 | 00:00:00 | | 2009-05-20 | 1,837,400 | 15.31 | 15.76 | 15.17 | 15.56 | 00:00:00 | | 2009-05-21 | 1,777,500 | 15.42 | 15.79 | 15.32 | 15.39 | 00:00:00 | | 2009-05-22 | 1,492,000 | 15.45 | 15.74 | 15.39 | 15.47 | 00:00:00 | | 2009-05-26 | 2,278,000 | 15.25 | 16.10 | 15.22 | 16.04 | 00:00:00 | | 2009-05-27 | 2,204,900 | 15.90 | 16.40 | 15.90 | 16.03 | 00:00:00 | | 2009-05-28 | 1,816,400 | 16.20 | 16.44 | 15.98 | 16.14 | 00:00:00 | | 2009-05-29 | 3,034,500 | 16.12 | 16.26 | 16.03 | 16.20 | 00:00:00 | | 2009-06-01 | 2,528,200 | 16.27 | 16.65 | 16.16 | 16.57 | 00:00:00 | | 2009-06-02 | 1,986,200 | 16.56 | 16.73 | 16.38 | 16.38 | 00:00:00 | | 2009-06-03 | 3,676,500 | 16.36 | 16.64 | 15.92 | 15.97 | 00:00:00 | | 2009-06-04 | 2,223,300 | 15.94 | 16.21 | 15.90 | 16.12 | 00:00:00 | | 2009-06-05 | 2,553,600 | 16.33 | 16.44 | 15.99 | 16.31 | 00:00:00 | | 2009-06-08 | 2,772,200 | 16.30 | 16.47 | 16.14 | 16.21 | 00:00:00 | | 2009-06-09 | 1,487,600 | 16.25 | 16.56 | 16.12 | 16.49 | 00:00:00 | | 2009-06-10 | 3,832,600 | 16.53 | 16.91 | 16.36 | 16.74 | 00:00:00 | | 2009-06-11 | 2,174,400 | 16.76 | 16.90 | 16.52 | 16.55 | 00:00:00 | | 2009-06-12 | 2,890,800 | 16.48 | 16.61 | 14.85 | 16.41 | 00:00:00 | | 2009-06-15 | 2,804,300 | 16.24 | 16.32 | 16.02 | 16.29 | 00:00:00 | | 2009-06-16 | 2,380,900 | 16.28 | 16.55 | 15.93 | 16.26 | 00:00:00 | | 2009-06-17 | 2,846,100 | 16.41 | 16.51 | 16.09 | 16.33 | 00:00:00 | | 2009-06-18 | 1,481,100 | 16.24 | 16.44 | 16.15 | 16.30 | 00:00:00 | | 2009-06-19 | 2,521,500 | 16.26 | 16.60 | 16.23 | 16.45 | 00:00:00 | | 2009-06-22 | 4,195,700 | 16.21 | 16.38 | 15.91 | 15.96 | 00:00:00 | | 2009-06-23 | 2,964,800 | 15.98 | 16.05 | 15.77 | 15.84 | 00:00:00 | | 2009-06-24 | 2,640,500 | 15.86 | 16.03 | 15.83 | 15.96 | 00:00:00 | | 2009-06-25 | 3,683,300 | 15.87 | 16.04 | 15.87 | 15.89 | 00:00:00 | | 2009-06-26 | 3,768,100 | 15.77 | 16.05 | 15.77 | 15.93 | 00:00:00 | | 2009-06-29 | 2,938,000 | 15.92 | 16.13 | 15.76 | 15.93 | 00:00:00 | | 2009-06-30 | 3,907,400 | 16.04 | 16.12 | 15.76 | 16.05 | 00:00:00 | | 2009-07-01 | 2,255,700 | 16.16 | 16.45 | 16.10 | 16.26 | 00:00:00 | | 2009-07-02 | 1,918,800 | 16.13 | 16.26 | 15.95 | 16.08 | 00:00:00 | | 2009-07-06 | 2,213,700 | 16.06 | 16.27 | 16.05 | 16.14 | 00:00:00 | | 2009-07-07 | 1,763,600 | 16.08 | 16.17 | 15.78 | 15.80 | 00:00:00 | | 2009-07-08 | 2,814,600 | 15.89 | 16.04 | 15.63 | 15.69 | 00:00:00 | | 2009-07-09 | 1,738,800 | 15.75 | 15.94 | 15.58 | 15.79 | 00:00:00 | | 2009-07-10 | 1,593,000 | 15.72 | 15.95 | 15.68 | 15.83 | 00:00:00 | | 2009-07-13 | 2,390,000 | 15.87 | 16.19 | 15.67 | 16.11 | 00:00:00 | | 2009-07-14 | 2,615,700 | 16.03 | 16.32 | 15.99 | 16.21 | 00:00:00 | | 2009-07-15 | 1,746,900 | 16.26 | 16.74 | 16.26 | 16.71 | 00:00:00 | | 2009-07-16 | 2,051,100 | 16.72 | 16.99 | 16.62 | 16.92 | 00:00:00 | | 2009-07-17 | 3,151,800 | 16.97 | 16.97 | 16.59 | 16.82 | 00:00:00 | | 2009-07-20 | 2,960,000 | 16.80 | 17.31 | 16.74 | 17.27 | 00:00:00 | | 2009-07-21 | 3,761,300 | 17.28 | 17.54 | 17.13 | 17.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
