|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,761,300 | 17.28 | 17.54 | 17.13 | 17.54 | 00:00:00 | | 2009-07-22 | 2,573,800 | 17.49 | 17.88 | 17.31 | 17.81 | 00:00:00 | | 2009-07-23 | 2,860,700 | 17.71 | 18.36 | 17.64 | 18.03 | 00:00:00 | | 2009-07-24 | 2,181,400 | 17.89 | 18.07 | 17.87 | 17.91 | 00:00:00 | | 2009-07-27 | 4,933,400 | 18.67 | 18.74 | 18.00 | 18.05 | 00:00:00 | | 2009-07-28 | 3,937,000 | 18.10 | 18.26 | 17.87 | 17.91 | 00:00:00 | | 2009-07-29 | 3,319,900 | 17.79 | 18.26 | 17.68 | 18.01 | 00:00:00 | | 2009-07-30 | 3,761,900 | 18.32 | 18.76 | 18.25 | 18.47 | 00:00:00 | | 2009-07-31 | 2,323,000 | 18.49 | 18.84 | 18.39 | 18.41 | 00:00:00 | | 2009-08-03 | 1,801,800 | 18.47 | 18.79 | 18.42 | 18.52 | 00:00:00 | | 2009-08-04 | 1,910,700 | 18.49 | 18.65 | 18.25 | 18.32 | 00:00:00 | | 2009-08-05 | 2,550,800 | 18.43 | 18.55 | 17.90 | 18.13 | 00:00:00 | | 2009-08-06 | 2,554,900 | 18.12 | 18.42 | 17.96 | 18.35 | 00:00:00 | | 2009-08-07 | 1,212,000 | 18.51 | 18.75 | 18.45 | 18.49 | 00:00:00 | | 2009-08-10 | 1,018,000 | 18.42 | 18.58 | 18.38 | 18.50 | 00:00:00 | | 2009-08-11 | 1,073,300 | 18.37 | 18.42 | 18.20 | 18.31 | 00:00:00 | | 2009-08-12 | 1,693,200 | 18.28 | 18.71 | 18.26 | 18.48 | 00:00:00 | | 2009-08-13 | 2,986,200 | 18.63 | 18.76 | 18.28 | 18.74 | 00:00:00 | | 2009-08-14 | 1,892,800 | 18.61 | 18.76 | 18.38 | 18.74 | 00:00:00 | | 2009-08-17 | 1,650,100 | 18.59 | 18.59 | 18.31 | 18.40 | 00:00:00 | | 2009-08-18 | 1,115,100 | 18.43 | 18.60 | 18.32 | 18.56 | 00:00:00 | | 2009-08-19 | 2,574,900 | 18.51 | 19.10 | 18.42 | 18.97 | 00:00:00 | | 2009-08-20 | 1,969,000 | 18.83 | 19.09 | 18.82 | 18.97 | 00:00:00 | | 2009-08-21 | 2,582,300 | 19.13 | 19.56 | 18.93 | 19.50 | 00:00:00 | | 2009-08-24 | 1,296,800 | 19.41 | 19.56 | 19.00 | 19.04 | 00:00:00 | | 2009-08-25 | 1,744,000 | 19.01 | 19.38 | 18.89 | 19.19 | 00:00:00 | | 2009-08-26 | 2,095,000 | 19.25 | 19.28 | 18.82 | 19.02 | 00:00:00 | | 2009-08-27 | 1,933,000 | 19.07 | 19.07 | 18.69 | 18.90 | 00:00:00 | | 2009-08-28 | 2,240,800 | 19.02 | 19.13 | 18.59 | 18.66 | 00:00:00 | | 2009-08-31 | 3,054,800 | 18.59 | 18.79 | 18.38 | 18.52 | 00:00:00 | | 2009-09-02 | 1,042,400 | 18.41 | 18.64 | 18.31 | 18.33 | 00:00:00 | | 2009-09-03 | 910,500 | 18.37 | 18.49 | 18.16 | 18.47 | 00:00:00 | | 2009-09-04 | 852,300 | 18.50 | 18.81 | 18.32 | 18.78 | 00:00:00 | | 2009-09-08 | 1,184,800 | 18.82 | 18.99 | 18.64 | 18.98 | 00:00:00 | | 2009-09-09 | 3,121,500 | 18.98 | 19.60 | 18.88 | 19.49 | 00:00:00 | | 2009-09-10 | 2,897,100 | 19.44 | 19.60 | 19.29 | 19.53 | 00:00:00 | | 2009-09-11 | 2,431,300 | 19.56 | 19.56 | 19.24 | 19.27 | 00:00:00 | | 2009-09-14 | 1,222,800 | 19.25 | 19.58 | 19.09 | 19.40 | 00:00:00 | | 2009-09-15 | 2,856,500 | 19.32 | 20.22 | 19.32 | 20.18 | 00:00:00 | | 2009-09-16 | 2,881,500 | 20.06 | 20.67 | 19.96 | 20.67 | 00:00:00 | | 2009-09-17 | 2,310,500 | 20.67 | 20.83 | 20.36 | 20.56 | 00:00:00 | | 2009-09-18 | 2,683,500 | 20.72 | 20.87 | 20.44 | 20.72 | 00:00:00 | | 2009-09-21 | 1,925,300 | 20.72 | 20.77 | 20.41 | 20.63 | 00:00:00 | | 2009-09-22 | 2,084,800 | 20.67 | 20.79 | 20.42 | 20.49 | 00:00:00 | | 2009-09-23 | 3,754,200 | 20.50 | 21.28 | 20.48 | 20.84 | 00:00:00 | | 2009-09-24 | 1,853,300 | 21.05 | 21.21 | 20.50 | 20.65 | 00:00:00 | | 2009-09-25 | 3,294,500 | 20.77 | 21.00 | 20.39 | 20.44 | 00:00:00 | | 2009-09-28 | 2,851,700 | 20.44 | 20.99 | 20.35 | 20.87 | 00:00:00 | | 2009-09-29 | 2,935,200 | 20.80 | 20.82 | 20.13 | 20.19 | 00:00:00 | | 2009-09-30 | 2,733,500 | 20.19 | 20.32 | 19.82 | 20.19 | 00:00:00 | | 2009-10-01 | 1,726,100 | 20.04 | 20.55 | 19.62 | 19.64 | 00:00:00 | | 2009-10-02 | 2,728,700 | 19.50 | 19.53 | 19.13 | 19.18 | 00:00:00 | | 2009-10-05 | 1,361,000 | 19.30 | 19.69 | 19.15 | 19.25 | 00:00:00 | | 2009-10-06 | 2,117,200 | 19.29 | 19.58 | 19.25 | 19.54 | 00:00:00 | | 2009-10-07 | 2,283,200 | 19.45 | 19.56 | 19.06 | 19.34 | 00:00:00 | | 2009-10-08 | 2,395,800 | 19.40 | 19.49 | 18.95 | 18.99 | 00:00:00 | | 2009-10-09 | 1,372,500 | 18.92 | 19.19 | 18.91 | 19.07 | 00:00:00 | | 2009-10-12 | 1,027,400 | 19.18 | 19.26 | 18.90 | 19.03 | 00:00:00 | | 2009-10-13 | 1,348,800 | 19.01 | 19.21 | 18.92 | 19.14 | 00:00:00 | | 2009-10-14 | 1,248,900 | 19.20 | 19.21 | 18.95 | 19.04 | 00:00:00 | | 2009-10-15 | 1,633,700 | 18.95 | 19.17 | 18.94 | 19.13 | 00:00:00 | | 2009-10-16 | 2,185,300 | 19.03 | 19.24 | 18.96 | 19.02 | 00:00:00 | | 2009-10-19 | 2,235,100 | 19.04 | 19.20 | 18.97 | 19.18 | 00:00:00 | | 2009-10-20 | 1,471,000 | 19.18 | 19.26 | 19.00 | 19.19 | 00:00:00 | | 2009-10-21 | 2,525,100 | 19.10 | 19.38 | 18.76 | 18.76 | 00:00:00 | | 2009-10-22 | 2,671,500 | 18.81 | 19.36 | 18.70 | 19.32 | 00:00:00 | | 2009-10-23 | 1,860,000 | 19.20 | 19.36 | 18.84 | 19.00 | 00:00:00 | | 2009-10-26 | 3,980,000 | 18.89 | 19.53 | 18.89 | 19.35 | 00:00:00 | | 2009-10-27 | 6,473,500 | 19.88 | 20.76 | 19.08 | 19.24 | 00:00:00 | | 2009-10-28 | 3,120,200 | 19.33 | 19.36 | 18.77 | 18.80 | 00:00:00 | | 2009-10-29 | 2,805,100 | 19.02 | 19.19 | 18.95 | 19.01 | 00:00:00 | | 2009-10-30 | 3,516,600 | 19.03 | 19.06 | 18.84 | 18.94 | 00:00:00 | | 2009-11-02 | 3,146,700 | 18.93 | 19.08 | 18.77 | 19.02 | 00:00:00 | | 2009-11-03 | 2,088,500 | 19.00 | 19.06 | 18.88 | 19.05 | 00:00:00 | | 2009-11-04 | 3,722,900 | 19.15 | 19.21 | 18.95 | 18.98 | 00:00:00 | | 2009-11-05 | 3,151,400 | 19.01 | 19.29 | 18.97 | 19.14 | 00:00:00 | | 2009-11-06 | 2,360,700 | 19.02 | 19.32 | 18.98 | 19.27 | 00:00:00 | | 2009-11-09 | 2,471,000 | 19.31 | 19.67 | 19.22 | 19.61 | 00:00:00 | | 2009-11-10 | 2,031,000 | 19.54 | 19.74 | 19.48 | 19.65 | 00:00:00 | | 2009-11-11 | 2,598,600 | 19.67 | 19.85 | 19.52 | 19.72 | 00:00:00 | | 2009-11-12 | 2,373,100 | 19.65 | 19.94 | 19.60 | 19.67 | 00:00:00 | | 2009-11-13 | 1,575,100 | 19.65 | 19.82 | 19.51 | 19.62 | 00:00:00 | | 2009-11-16 | 1,909,600 | 19.64 | 20.01 | 19.64 | 19.93 | 00:00:00 | | 2009-11-17 | 1,242,500 | 19.82 | 20.12 | 19.71 | 20.06 | 00:00:00 | | 2009-11-18 | 1,280,700 | 20.01 | 20.05 | 19.69 | 19.78 | 00:00:00 | | 2009-11-19 | 1,249,000 | 19.69 | 19.74 | 19.46 | 19.61 | 00:00:00 | | 2009-11-20 | 1,764,800 | 19.44 | 19.67 | 19.37 | 19.41 | 00:00:00 | | 2009-11-23 | 2,615,900 | 19.67 | 20.00 | 19.54 | 19.97 | 00:00:00 | | 2009-11-24 | 1,518,200 | 19.92 | 19.99 | 19.74 | 19.93 | 00:00:00 | | 2009-11-25 | 1,617,300 | 19.95 | 19.98 | 19.70 | 19.74 | 00:00:00 | | 2009-11-27 | 1,155,900 | 19.26 | 19.57 | 19.06 | 19.43 | 00:00:00 | | 2009-11-30 | 2,777,600 | 19.34 | 19.52 | 19.26 | 19.45 | 00:00:00 | | 2009-12-01 | 2,317,900 | 19.61 | 19.67 | 19.33 | 19.42 | 00:00:00 | | 2009-12-02 | 1,719,700 | 19.45 | 19.47 | 19.15 | 19.22 | 00:00:00 | | 2009-12-03 | 1,425,900 | 19.27 | 19.37 | 19.00 | 19.00 | 00:00:00 | | 2009-12-04 | 3,312,900 | 19.19 | 19.35 | 19.00 | 19.07 | 00:00:00 | | 2009-12-07 | 2,916,700 | 19.05 | 19.14 | 18.97 | 19.00 | 00:00:00 | | 2009-12-08 | 2,396,300 | 18.96 | 19.28 | 18.85 | 19.15 | 00:00:00 | | 2009-12-09 | 1,760,400 | 19.08 | 19.12 | 18.89 | 18.99 | 00:00:00 | | 2009-12-10 | 1,937,200 | 19.16 | 19.28 | 18.92 | 19.00 | 00:00:00 | | 2009-12-11 | 1,290,500 | 19.09 | 19.09 | 18.83 | 18.99 | 00:00:00 | | 2009-12-14 | 1,456,700 | 19.05 | 19.30 | 18.93 | 19.30 | 00:00:00 | | 2009-12-15 | 2,394,700 | 19.31 | 19.40 | 18.98 | 19.01 | 00:00:00 | | 2009-12-16 | 2,161,700 | 19.07 | 19.58 | 19.07 | 19.24 | 00:00:00 | | 2009-12-17 | 2,362,000 | 19.27 | 19.34 | 19.03 | 19.03 | 00:00:00 | | 2009-12-18 | 7,293,700 | 19.05 | 19.58 | 18.99 | 19.58 | 00:00:00 | | 2009-12-21 | 2,119,000 | 19.60 | 19.83 | 19.55 | 19.72 | 00:00:00 | | 2009-12-22 | 931,700 | 19.79 | 19.84 | 19.64 | 19.77 | 00:00:00 | | 2009-12-23 | 1,045,300 | 19.77 | 20.08 | 19.71 | 20.02 | 00:00:00 | | 2009-12-24 | 552,700 | 20.00 | 20.12 | 19.75 | 19.79 | 00:00:00 | | 2009-12-28 | 1,189,700 | 19.90 | 20.35 | 19.86 | 20.33 | 00:00:00 | | 2009-12-29 | 959,200 | 20.26 | 20.43 | 20.24 | 20.30 | 00:00:00 | | 2009-12-30 | 1,247,400 | 20.30 | 20.82 | 20.30 | 20.82 | 00:00:00 | | 2009-12-31 | 758,500 | 20.75 | 20.97 | 20.48 | 20.48 | 00:00:00 | | 2010-01-04 | 1,667,800 | 20.63 | 20.88 | 20.45 | 20.51 | 00:00:00 | | 2010-01-05 | 2,202,000 | 20.54 | 21.00 | 20.44 | 20.96 | 00:00:00 | | 2010-01-06 | 1,544,700 | 20.93 | 21.04 | 20.75 | 20.79 | 00:00:00 | | 2010-01-07 | 1,922,500 | 20.72 | 21.02 | 20.69 | 20.89 | 00:00:00 | | 2010-01-08 | 1,107,200 | 20.87 | 21.10 | 20.78 | 21.02 | 00:00:00 | | 2010-01-11 | 1,944,400 | 20.96 | 21.21 | 20.76 | 21.19 | 00:00:00 | | 2010-01-12 | 1,395,600 | 21.15 | 21.15 | 20.71 | 20.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
