|
 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 | | 2010-07-06 | 912,500 | 21.87 | 22.16 | 21.56 | 21.70 | 00:00:00 | | 2010-07-07 | 1,145,600 | 22.15 | 22.49 | 21.92 | 22.31 | 00:00:00 | | 2010-07-08 | 1,396,800 | 22.42 | 22.58 | 22.32 | 22.39 | 00:00:00 | | 2010-07-09 | 898,800 | 22.34 | 22.51 | 22.20 | 22.40 | 00:00:00 | | 2010-07-12 | 837,700 | 22.37 | 22.70 | 22.31 | 22.47 | 00:00:00 | | 2010-07-13 | 1,544,100 | 22.68 | 22.87 | 22.55 | 22.78 | 00:00:00 | | 2010-07-14 | 1,728,500 | 22.68 | 23.28 | 22.68 | 23.09 | 00:00:00 | | 2010-07-15 | 738,500 | 22.98 | 23.11 | 22.61 | 23.09 | 00:00:00 | | 2010-07-16 | 663,700 | 22.99 | 22.99 | 22.45 | 22.50 | 00:00:00 | | 2010-07-19 | 785,600 | 22.61 | 22.70 | 22.44 | 22.61 | 00:00:00 | | 2010-07-20 | 1,355,100 | 22.42 | 23.00 | 22.15 | 22.95 | 00:00:00 | | 2010-07-21 | 785,700 | 23.18 | 23.18 | 22.82 | 22.88 | 00:00:00 | | 2010-07-22 | 1,454,300 | 23.08 | 23.83 | 23.01 | 23.82 | 00:00:00 | | 2010-07-23 | 838,100 | 23.73 | 24.00 | 23.36 | 23.99 | 00:00:00 | | 2010-07-26 | 993,500 | 23.93 | 24.44 | 23.89 | 24.19 | 00:00:00 | | 2010-07-27 | 2,219,800 | 24.24 | 24.41 | 23.66 | 23.73 | 00:00:00 | | 2010-07-28 | 2,587,300 | 24.46 | 24.83 | 23.95 | 24.78 | 00:00:00 | | 2010-07-29 | 1,942,200 | 24.74 | 25.24 | 24.40 | 25.03 | 00:00:00 | | 2010-07-30 | 1,330,600 | 24.85 | 25.23 | 24.72 | 25.00 | 00:00:00 | | 2010-08-02 | 1,955,300 | 25.15 | 25.38 | 24.96 | 25.04 | 00:00:00 | | 2010-08-03 | 1,127,500 | 24.89 | 25.42 | 24.89 | 25.20 | 00:00:00 | | 2010-08-04 | 1,661,600 | 25.21 | 25.68 | 25.14 | 25.25 | 00:00:00 | | 2010-08-05 | 1,361,400 | 25.09 | 25.35 | 24.99 | 25.18 | 00:00:00 | | 2010-08-06 | 980,900 | 24.96 | 25.35 | 24.78 | 25.05 | 00:00:00 | | 2010-08-09 | 1,239,800 | 25.06 | 25.30 | 24.93 | 25.11 | 00:00:00 | | 2010-08-10 | 1,739,100 | 24.97 | 25.61 | 24.81 | 25.48 | 00:00:00 | | 2010-08-11 | 1,681,600 | 25.27 | 25.35 | 24.82 | 24.92 | 00:00:00 | | 2010-08-12 | 2,703,800 | 24.48 | 24.69 | 23.86 | 23.95 | 00:00:00 | | 2010-08-13 | 1,753,500 | 23.94 | 24.02 | 23.50 | 23.55 | 00:00:00 | | 2010-08-16 | 1,108,700 | 23.53 | 23.95 | 23.43 | 23.79 | 00:00:00 | | 2010-08-17 | 1,290,000 | 23.98 | 24.20 | 23.85 | 23.94 | 00:00:00 | | 2010-08-18 | 1,279,700 | 23.97 | 24.22 | 23.76 | 23.95 | 00:00:00 | | 2010-08-19 | 1,352,100 | 23.87 | 24.22 | 23.86 | 23.88 | 00:00:00 | | 2010-08-20 | 1,084,300 | 23.81 | 23.93 | 23.60 | 23.75 | 00:00:00 | | 2010-08-23 | 942,600 | 23.81 | 23.93 | 23.59 | 23.72 | 00:00:00 | | 2010-08-24 | 2,838,200 | 23.64 | 24.15 | 23.34 | 23.96 | 00:00:00 | | 2010-08-25 | 1,887,200 | 23.79 | 24.51 | 23.77 | 24.39 | 00:00:00 | | 2010-08-26 | 1,922,600 | 24.57 | 24.90 | 24.32 | 24.51 | 00:00:00 | | 2010-08-27 | 1,231,600 | 24.66 | 24.81 | 24.22 | 24.72 | 00:00:00 | | 2010-08-30 | 839,100 | 24.60 | 24.78 | 24.52 | 24.52 | 00:00:00 | | 2010-08-31 | 2,618,800 | 24.32 | 24.88 | 24.19 | 24.78 | 00:00:00 | | 2010-09-01 | 1,692,700 | 25.00 | 25.24 | 24.80 | 25.22 | 00:00:00 | | 2010-09-02 | 990,400 | 25.31 | 25.69 | 25.29 | 25.66 | 00:00:00 | | 2010-09-03 | 665,900 | 25.81 | 25.99 | 25.61 | 25.85 | 00:00:00 | | 2010-09-07 | 646,200 | 25.71 | 25.89 | 25.47 | 25.59 | 00:00:00 | | 2010-09-08 | 768,900 | 25.66 | 26.15 | 25.51 | 25.93 | 00:00:00 | | 2010-09-09 | 1,324,500 | 26.11 | 26.27 | 25.91 | 26.20 | 00:00:00 | | 2010-09-10 | 1,448,400 | 26.19 | 26.21 | 25.72 | 26.06 | 00:00:00 | | 2010-09-13 | 1,079,500 | 26.28 | 26.37 | 25.91 | 26.09 | 00:00:00 | | 2010-09-14 | 1,557,400 | 26.12 | 26.35 | 25.84 | 26.23 | 00:00:00 | | 2010-09-15 | 874,900 | 25.99 | 26.56 | 25.92 | 26.33 | 00:00:00 | | 2010-09-16 | 701,200 | 26.32 | 26.35 | 26.04 | 26.31 | 00:00:00 | | 2010-09-17 | 725,700 | 26.30 | 26.48 | 26.07 | 26.36 | 00:00:00 | | 2010-09-20 | 1,811,700 | 26.42 | 26.75 | 26.27 | 26.44 | 00:00:00 | | 2010-09-21 | 1,695,700 | 26.36 | 26.61 | 26.15 | 26.25 | 00:00:00 | | 2010-09-22 | 1,017,100 | 26.13 | 26.36 | 25.79 | 26.20 | 00:00:00 | | 2010-09-23 | 919,400 | 26.06 | 26.67 | 25.96 | 26.38 | 00:00:00 | | 2010-09-24 | 754,600 | 26.53 | 26.88 | 26.52 | 26.80 | 00:00:00 | | 2010-09-27 | 673,500 | 26.74 | 26.86 | 26.52 | 26.70 | 00:00:00 | | 2010-09-28 | 759,000 | 26.72 | 27.09 | 26.29 | 27.02 | 00:00:00 | | 2010-09-29 | 670,600 | 26.99 | 26.99 | 26.48 | 26.64 | 00:00:00 | | 2010-09-30 | 936,400 | 26.68 | 26.73 | 25.81 | 26.27 | 00:00:00 | | 2010-10-01 | 621,100 | 26.42 | 26.42 | 26.12 | 26.24 | 00:00:00 | | 2010-10-04 | 625,400 | 26.16 | 26.31 | 25.98 | 26.23 | 00:00:00 | | 2010-10-05 | 759,700 | 26.51 | 26.99 | 26.28 | 26.86 | 00:00:00 | | 2010-10-06 | 1,179,000 | 26.86 | 26.86 | 25.93 | 26.26 | 00:00:00 | | 2010-10-07 | 694,300 | 26.28 | 26.53 | 26.05 | 26.17 | 00:00:00 | | 2010-10-08 | 725,400 | 26.14 | 26.31 | 26.01 | 26.25 | 00:00:00 | | 2010-10-11 | 1,121,400 | 26.20 | 26.95 | 26.19 | 26.63 | 00:00:00 | | 2010-10-12 | 1,414,800 | 26.27 | 26.27 | 25.77 | 26.09 | 00:00:00 | | 2010-10-13 | 1,339,000 | 26.88 | 26.88 | 25.47 | 25.88 | 00:00:00 | | 2010-10-14 | 861,400 | 25.92 | 25.95 | 25.40 | 25.59 | 00:00:00 | | 2010-10-15 | 1,441,400 | 25.72 | 25.81 | 25.08 | 25.29 | 00:00:00 | | 2010-10-18 | 723,300 | 25.21 | 25.65 | 25.21 | 25.41 | 00:00:00 | | 2010-10-19 | 1,095,200 | 25.18 | 25.66 | 25.10 | 25.45 | 00:00:00 | | 2010-10-20 | 411,500 | 25.45 | 25.62 | 25.27 | 25.47 | 00:00:00 | | 2010-10-21 | 646,500 | 25.62 | 25.84 | 25.53 | 25.82 | 00:00:00 | | 2010-10-22 | 567,600 | 25.82 | 26.19 | 25.82 | 26.10 | 00:00:00 | | 2010-10-25 | 626,900 | 26.19 | 26.42 | 26.09 | 26.21 | 00:00:00 | | 2010-10-26 | 2,019,000 | 26.11 | 26.87 | 26.09 | 26.47 | 00:00:00 | | 2010-10-27 | 3,505,800 | 27.51 | 28.30 | 27.26 | 27.59 | 00:00:00 | | 2010-10-28 | 2,589,200 | 27.86 | 28.25 | 27.57 | 27.74 | 00:00:00 | | 2010-10-29 | 1,623,200 | 27.84 | 28.02 | 27.75 | 27.90 | 00:00:00 | | 2010-11-01 | 766,100 | 27.95 | 28.04 | 27.57 | 27.76 | 00:00:00 | | 2010-11-02 | 793,900 | 27.91 | 28.03 | 27.78 | 27.99 | 00:00:00 | | 2010-11-03 | 869,100 | 27.91 | 27.97 | 27.60 | 27.84 | 00:00:00 | | 2010-11-04 | 836,100 | 28.05 | 28.12 | 27.78 | 28.01 | 00:00:00 | | 2010-11-05 | 1,195,700 | 27.96 | 28.72 | 27.93 | 28.58 | 00:00:00 | | 2010-11-08 | 905,900 | 28.46 | 28.91 | 28.39 | 28.67 | 00:00:00 | | 2010-11-09 | 762,200 | 28.75 | 28.75 | 28.17 | 28.30 | 00:00:00 | | 2010-11-10 | 1,066,300 | 28.25 | 28.34 | 27.93 | 28.13 | 00:00:00 | | 2010-11-11 | 812,500 | 27.88 | 28.18 | 27.67 | 28.08 | 00:00:00 | | 2010-11-12 | 492,200 | 27.81 | 28.06 | 27.58 | 27.71 | 00:00:00 | | 2010-11-15 | 934,000 | 27.75 | 28.00 | 27.47 | 27.84 | 00:00:00 | | 2010-11-16 | 917,500 | 27.74 | 27.78 | 27.12 | 27.31 | 00:00:00 | | 2010-11-17 | 984,200 | 27.19 | 27.28 | 26.81 | 27.00 | 00:00:00 | | 2010-11-18 | 818,200 | 27.17 | 27.83 | 27.16 | 27.51 | 00:00:00 | | 2010-11-19 | 349,000 | 27.43 | 27.50 | 27.24 | 27.44 | 00:00:00 | | 2010-11-22 | 648,100 | 27.43 | 27.96 | 27.32 | 27.94 | 00:00:00 | | 2010-11-23 | 799,300 | 27.72 | 27.94 | 27.50 | 27.92 | 00:00:00 | | 2010-11-24 | 736,600 | 28.00 | 28.28 | 27.74 | 28.15 | 00:00:00 | | 2010-11-26 | 181,300 | 28.06 | 28.20 | 27.99 | 28.08 | 00:00:00 | | 2010-11-29 | 1,035,100 | 27.92 | 28.48 | 27.81 | 28.39 | 00:00:00 | | 2010-11-30 | 1,819,300 | 28.14 | 29.14 | 28.01 | 28.15 | 00:00:00 | | 2010-12-01 | 940,500 | 28.57 | 29.01 | 28.49 | 28.72 | 00:00:00 | | 2010-12-02 | 1,744,700 | 28.72 | 29.70 | 28.72 | 29.35 | 00:00:00 | | 2010-12-03 | 1,718,200 | 29.48 | 30.44 | 29.40 | 30.23 | 00:00:00 | | 2010-12-06 | 1,104,700 | 30.44 | 30.63 | 30.19 | 30.52 | 00:00:00 | | 2010-12-07 | 1,168,600 | 30.67 | 30.96 | 30.41 | 30.47 | 00:00:00 | | 2010-12-08 | 1,856,300 | 30.45 | 30.90 | 30.06 | 30.18 | 00:00:00 | | 2010-12-09 | 1,033,500 | 30.38 | 30.38 | 29.86 | 30.04 | 00:00:00 | | 2010-12-10 | 941,200 | 30.00 | 30.12 | 29.71 | 29.97 | 00:00:00 | | 2010-12-13 | 522,200 | 29.98 | 30.16 | 29.67 | 29.74 | 00:00:00 | | 2010-12-14 | 826,300 | 29.84 | 30.07 | 29.69 | 29.74 | 00:00:00 | | 2010-12-15 | 1,024,400 | 29.78 | 29.95 | 29.43 | 29.48 | 00:00:00 | | 2010-12-16 | 1,278,500 | 29.47 | 29.51 | 29.05 | 29.39 | 00:00:00 | | 2010-12-17 | 1,247,100 | 29.49 | 29.84 | 29.44 | 29.83 | 00:00:00 | | 2010-12-20 | 1,052,000 | 29.94 | 30.11 | 29.52 | 29.74 | 00:00:00 | | 2010-12-21 | 726,300 | 30.02 | 30.54 | 29.84 | 30.19 | 00:00:00 | | 2010-12-22 | 366,500 | 30.05 | 30.28 | 29.85 | 29.97 | 00:00:00 | | 2010-12-23 | 386,400 | 30.03 | 30.03 | 29.61 | 29.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
