|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-12 | 1,395,600 | 21.15 | 21.15 | 20.71 | 20.98 | 00:00:00 | | 2010-01-13 | 2,221,300 | 21.85 | 22.28 | 21.43 | 21.75 | 00:00:00 | | 2010-01-14 | 1,591,200 | 21.72 | 21.75 | 21.40 | 21.65 | 00:00:00 | | 2010-01-15 | 1,382,700 | 21.72 | 21.97 | 21.25 | 21.33 | 00:00:00 | | 2010-01-19 | 1,611,200 | 21.46 | 21.46 | 21.14 | 21.35 | 00:00:00 | | 2010-01-20 | 1,775,600 | 21.33 | 21.62 | 21.13 | 21.61 | 00:00:00 | | 2010-01-21 | 2,905,000 | 21.56 | 21.92 | 20.90 | 20.90 | 00:00:00 | | 2010-01-22 | 2,080,000 | 20.96 | 21.03 | 20.40 | 20.49 | 00:00:00 | | 2010-01-25 | 2,684,300 | 20.57 | 20.62 | 20.19 | 20.30 | 00:00:00 | | 2010-01-26 | 1,236,400 | 20.27 | 20.50 | 20.22 | 20.26 | 00:00:00 | | 2010-01-27 | 1,860,100 | 20.16 | 20.54 | 20.16 | 20.46 | 00:00:00 | | 2010-01-28 | 1,008,200 | 20.39 | 20.48 | 20.19 | 20.28 | 00:00:00 | | 2010-01-29 | 1,524,100 | 20.36 | 20.54 | 20.01 | 20.08 | 00:00:00 | | 2010-02-01 | 1,287,700 | 20.11 | 20.37 | 20.08 | 20.29 | 00:00:00 | | 2010-02-02 | 973,700 | 20.26 | 20.45 | 20.16 | 20.35 | 00:00:00 | | 2010-02-03 | 2,537,000 | 20.21 | 21.22 | 20.20 | 21.04 | 00:00:00 | | 2010-02-04 | 2,140,600 | 21.20 | 21.20 | 20.71 | 20.77 | 00:00:00 | | 2010-02-05 | 2,586,200 | 20.74 | 21.21 | 20.60 | 21.17 | 00:00:00 | | 2010-02-08 | 2,000,100 | 21.12 | 21.34 | 20.86 | 21.16 | 00:00:00 | | 2010-02-09 | 3,814,200 | 21.61 | 22.25 | 21.31 | 21.35 | 00:00:00 | | 2010-02-10 | 2,417,200 | 21.57 | 21.62 | 21.17 | 21.40 | 00:00:00 | | 2010-02-11 | 2,139,300 | 21.28 | 21.67 | 21.14 | 21.54 | 00:00:00 | | 2010-02-12 | 1,929,600 | 21.13 | 21.67 | 21.13 | 21.54 | 00:00:00 | | 2010-02-16 | 1,363,200 | 21.74 | 21.81 | 21.51 | 21.60 | 00:00:00 | | 2010-02-17 | 1,157,700 | 21.76 | 21.84 | 21.55 | 21.82 | 00:00:00 | | 2010-02-18 | 1,495,800 | 21.86 | 21.89 | 21.49 | 21.89 | 00:00:00 | | 2010-02-19 | 2,061,100 | 21.53 | 22.21 | 21.53 | 22.17 | 00:00:00 | | 2010-02-22 | 2,877,800 | 22.12 | 22.25 | 21.86 | 21.88 | 00:00:00 | | 2010-02-23 | 2,862,300 | 21.78 | 22.16 | 21.77 | 22.05 | 00:00:00 | | 2010-02-24 | 2,109,200 | 22.09 | 22.28 | 21.93 | 22.10 | 00:00:00 | | 2010-02-25 | 2,001,800 | 21.86 | 22.57 | 21.80 | 22.48 | 00:00:00 | | 2010-02-26 | 2,268,400 | 22.44 | 22.59 | 22.33 | 22.39 | 00:00:00 | | 2010-03-01 | 3,133,800 | 22.35 | 23.10 | 22.20 | 23.07 | 00:00:00 | | 2010-03-02 | 1,979,600 | 23.04 | 23.39 | 23.00 | 23.05 | 00:00:00 | | 2010-03-03 | 1,053,600 | 23.20 | 23.23 | 22.90 | 22.94 | 00:00:00 | | 2010-03-04 | 1,428,900 | 22.98 | 23.21 | 22.81 | 23.21 | 00:00:00 | | 2010-03-05 | 2,186,100 | 23.26 | 23.80 | 23.08 | 23.70 | 00:00:00 | | 2010-03-08 | 1,900,600 | 23.72 | 24.10 | 23.65 | 23.98 | 00:00:00 | | 2010-03-09 | 1,563,000 | 23.88 | 24.17 | 23.86 | 23.97 | 00:00:00 | | 2010-03-10 | 2,259,300 | 24.08 | 24.08 | 23.69 | 23.92 | 00:00:00 | | 2010-03-11 | 1,365,500 | 23.80 | 23.94 | 23.65 | 23.90 | 00:00:00 | | 2010-03-12 | 1,521,100 | 23.85 | 24.01 | 23.58 | 23.76 | 00:00:00 | | 2010-03-15 | 1,691,900 | 23.76 | 23.76 | 23.40 | 23.65 | 00:00:00 | | 2010-03-16 | 1,946,100 | 23.65 | 23.96 | 23.59 | 23.89 | 00:00:00 | | 2010-03-17 | 2,338,100 | 23.95 | 24.17 | 23.85 | 24.09 | 00:00:00 | | 2010-03-18 | 1,568,200 | 24.07 | 24.35 | 23.92 | 24.27 | 00:00:00 | | 2010-03-19 | 1,689,500 | 24.19 | 24.47 | 23.87 | 23.89 | 00:00:00 | | 2010-03-22 | 2,349,300 | 23.23 | 23.92 | 23.11 | 23.82 | 00:00:00 | | 2010-03-23 | 2,260,100 | 23.76 | 23.92 | 23.56 | 23.87 | 00:00:00 | | 2010-03-24 | 1,692,500 | 23.70 | 23.86 | 23.56 | 23.70 | 00:00:00 | | 2010-03-25 | 1,927,600 | 23.73 | 23.82 | 23.29 | 23.29 | 00:00:00 | | 2010-03-26 | 1,404,900 | 23.43 | 23.49 | 23.07 | 23.12 | 00:00:00 | | 2010-03-29 | 2,811,000 | 23.26 | 23.34 | 22.49 | 22.87 | 00:00:00 | | 2010-03-30 | 1,803,500 | 22.99 | 23.02 | 22.67 | 22.78 | 00:00:00 | | 2010-03-31 | 1,891,000 | 22.77 | 22.96 | 22.65 | 22.78 | 00:00:00 | | 2010-04-01 | 1,473,900 | 22.79 | 22.99 | 22.43 | 22.52 | 00:00:00 | | 2010-04-05 | 1,209,400 | 22.64 | 22.73 | 22.38 | 22.67 | 00:00:00 | | 2010-04-06 | 1,769,000 | 22.52 | 23.04 | 22.42 | 22.90 | 00:00:00 | | 2010-04-07 | 1,424,900 | 22.80 | 23.19 | 22.76 | 23.08 | 00:00:00 | | 2010-04-08 | 1,151,500 | 23.10 | 23.34 | 22.88 | 23.23 | 00:00:00 | | 2010-04-09 | 1,171,600 | 23.23 | 23.30 | 22.86 | 22.96 | 00:00:00 | | 2010-04-12 | 1,246,900 | 22.90 | 22.99 | 22.65 | 22.90 | 00:00:00 | | 2010-04-13 | 1,098,000 | 22.90 | 23.48 | 22.75 | 23.46 | 00:00:00 | | 2010-04-14 | 1,163,700 | 23.48 | 23.76 | 23.28 | 23.76 | 00:00:00 | | 2010-04-15 | 1,343,700 | 23.71 | 24.00 | 23.60 | 24.00 | 00:00:00 | | 2010-04-16 | 1,457,500 | 23.88 | 23.96 | 23.59 | 23.66 | 00:00:00 | | 2010-04-19 | 772,600 | 23.50 | 23.73 | 23.25 | 23.64 | 00:00:00 | | 2010-04-20 | 1,165,300 | 23.75 | 24.10 | 23.67 | 23.77 | 00:00:00 | | 2010-04-21 | 1,396,900 | 23.82 | 23.87 | 23.27 | 23.52 | 00:00:00 | | 2010-04-22 | 607,600 | 23.25 | 23.68 | 23.10 | 23.60 | 00:00:00 | | 2010-04-23 | 957,600 | 23.67 | 23.70 | 23.36 | 23.54 | 00:00:00 | | 2010-04-26 | 849,900 | 23.48 | 23.54 | 23.37 | 23.44 | 00:00:00 | | 2010-04-27 | 2,147,400 | 23.35 | 23.72 | 23.14 | 23.17 | 00:00:00 | | 2010-04-28 | 2,670,100 | 23.51 | 24.11 | 22.51 | 22.60 | 00:00:00 | | 2010-04-29 | 1,449,400 | 22.86 | 23.09 | 22.69 | 22.77 | 00:00:00 | | 2010-04-30 | 1,524,100 | 22.72 | 22.88 | 22.42 | 22.45 | 00:00:00 | | 2010-05-03 | 808,200 | 22.45 | 23.07 | 22.40 | 22.85 | 00:00:00 | | 2010-05-04 | 900,000 | 22.67 | 22.69 | 22.03 | 22.14 | 00:00:00 | | 2010-05-05 | 1,135,100 | 22.02 | 22.16 | 21.67 | 21.77 | 00:00:00 | | 2010-05-06 | 1,530,800 | 21.78 | 21.91 | 20.25 | 21.16 | 00:00:00 | | 2010-05-07 | 1,930,000 | 21.08 | 21.90 | 20.48 | 20.61 | 00:00:00 | | 2010-05-10 | 2,022,500 | 21.18 | 21.75 | 21.17 | 21.47 | 00:00:00 | | 2010-05-11 | 1,655,900 | 21.33 | 21.92 | 21.20 | 21.70 | 00:00:00 | | 2010-05-12 | 2,395,100 | 21.67 | 22.49 | 21.67 | 22.29 | 00:00:00 | | 2010-05-13 | 2,156,800 | 22.35 | 22.88 | 22.25 | 22.65 | 00:00:00 | | 2010-05-14 | 1,903,000 | 22.61 | 22.79 | 22.33 | 22.59 | 00:00:00 | | 2010-05-17 | 1,766,000 | 22.70 | 23.15 | 22.46 | 23.10 | 00:00:00 | | 2010-05-18 | 1,953,900 | 23.11 | 23.25 | 22.51 | 22.52 | 00:00:00 | | 2010-05-19 | 1,341,700 | 22.47 | 22.78 | 22.17 | 22.30 | 00:00:00 | | 2010-05-20 | 1,534,600 | 21.91 | 22.04 | 21.45 | 21.48 | 00:00:00 | | 2010-05-21 | 1,642,000 | 21.22 | 21.65 | 21.15 | 21.48 | 00:00:00 | | 2010-05-24 | 1,699,900 | 21.53 | 22.48 | 21.33 | 22.16 | 00:00:00 | | 2010-05-25 | 2,620,000 | 21.73 | 22.66 | 21.58 | 22.61 | 00:00:00 | | 2010-05-26 | 1,975,700 | 22.64 | 23.06 | 22.37 | 22.57 | 00:00:00 | | 2010-05-27 | 2,024,700 | 22.91 | 23.47 | 22.23 | 23.47 | 00:00:00 | | 2010-05-28 | 1,227,200 | 23.47 | 23.71 | 23.22 | 23.46 | 00:00:00 | | 2010-06-01 | 947,600 | 23.30 | 23.58 | 23.00 | 23.04 | 00:00:00 | | 2010-06-02 | 1,432,400 | 23.10 | 23.35 | 22.98 | 23.19 | 00:00:00 | | 2010-06-03 | 1,258,100 | 23.36 | 23.67 | 23.32 | 23.48 | 00:00:00 | | 2010-06-04 | 1,383,200 | 23.19 | 23.38 | 22.91 | 22.97 | 00:00:00 | | 2010-06-07 | 1,000,800 | 23.01 | 23.21 | 22.49 | 22.53 | 00:00:00 | | 2010-06-08 | 1,376,400 | 22.66 | 22.89 | 22.22 | 22.47 | 00:00:00 | | 2010-06-09 | 826,700 | 22.55 | 22.78 | 22.19 | 22.26 | 00:00:00 | | 2010-06-10 | 986,300 | 22.46 | 22.78 | 22.39 | 22.75 | 00:00:00 | | 2010-06-11 | 1,405,600 | 22.61 | 23.26 | 22.40 | 23.24 | 00:00:00 | | 2010-06-14 | 1,275,600 | 23.29 | 23.66 | 23.27 | 23.30 | 00:00:00 | | 2010-06-15 | 1,058,200 | 23.39 | 23.62 | 23.34 | 23.49 | 00:00:00 | | 2010-06-16 | 1,104,500 | 23.35 | 23.72 | 23.35 | 23.49 | 00:00:00 | | 2010-06-17 | 1,696,300 | 23.52 | 23.72 | 23.24 | 23.68 | 00:00:00 | | 2010-06-18 | 733,000 | 23.75 | 23.87 | 23.60 | 23.66 | 00:00:00 | | 2010-06-21 | 1,435,200 | 23.90 | 24.00 | 23.43 | 23.51 | 00:00:00 | | 2010-06-22 | 1,692,700 | 23.56 | 23.76 | 23.11 | 23.28 | 00:00:00 | | 2010-06-23 | 1,321,700 | 23.26 | 23.37 | 22.94 | 23.00 | 00:00:00 | | 2010-06-24 | 941,800 | 22.97 | 23.01 | 22.55 | 22.64 | 00:00:00 | | 2010-06-25 | 1,555,300 | 22.59 | 23.14 | 22.45 | 23.00 | 00:00:00 | | 2010-06-28 | 857,500 | 23.01 | 23.27 | 22.76 | 23.02 | 00:00:00 | | 2010-06-29 | 1,563,500 | 22.76 | 22.81 | 22.10 | 22.19 | 00:00:00 | | 2010-06-30 | 1,630,200 | 22.26 | 22.46 | 21.92 | 21.97 | 00:00:00 | | 2010-07-01 | 2,388,200 | 22.01 | 22.22 | 21.56 | 21.89 | 00:00:00 | | 2010-07-02 | 1,119,600 | 22.02 | 22.05 | 21.47 | 21.58 | 00:00:00 | | 2010-07-06 | 912,500 | 21.87 | 22.16 | 21.56 | 21.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
