TR4DER - IAC/InterActiveCo [IACI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-06	637,500	43.21	43.55	43.17	43.41	00:00:00
2011-12-07	1,286,000	43.55	43.59	41.97	42.19	00:00:00
2011-12-08	1,977,700	42.04	42.60	41.74	41.83	00:00:00
2011-12-09	1,374,500	42.03	42.17	41.65	41.78	00:00:00
2011-12-12	1,331,900	41.33	41.65	40.96	41.09	00:00:00
2011-12-13	1,195,900	41.43	41.54	40.20	40.20	00:00:00
2011-12-14	1,073,100	40.30	40.69	39.24	39.99	00:00:00
2011-12-15	990,800	39.80	40.69	39.79	40.57	00:00:00
2011-12-16	1,004,700	40.61	41.64	40.61	41.53	00:00:00
2011-12-19	817,700	41.73	41.87	41.01	41.02	00:00:00
2011-12-20	626,300	41.62	42.07	41.24	41.89	00:00:00
2011-12-21	580,700	41.60	42.10	41.38	41.99	00:00:00
2011-12-22	479,700	41.99	42.57	41.99	42.25	00:00:00
2011-12-23	377,700	42.26	42.73	42.02	42.56	00:00:00
2011-12-27	357,700	42.46	43.28	41.98	42.88	00:00:00
2011-12-28	632,300	42.83	42.96	42.46	42.51	00:00:00
2011-12-29	577,800	42.70	42.74	42.34	42.57	00:00:00
2011-12-30	581,000	42.40	42.78	41.79	42.60	00:00:00
2012-01-03	907,900	42.91	43.07	42.36	42.52	00:00:00
2012-01-04	733,500	42.46	42.51	41.76	41.82	00:00:00
2012-01-05	770,400	41.84	42.02	41.42	42.01	00:00:00
2012-01-06	723,400	41.99	42.71	41.73	41.95	00:00:00
2012-01-09	1,312,200	42.21	42.21	41.20	41.46	00:00:00
2012-01-10	914,600	41.99	42.06	40.87	41.37	00:00:00
2012-01-11	766,300	41.14	41.58	40.95	41.44	00:00:00
2012-01-12	980,600	41.75	42.32	41.25	41.93	00:00:00
2012-01-13	638,500	41.79	42.47	41.30	41.65	00:00:00
2012-01-17	654,700	41.99	42.47	41.56	41.66	00:00:00
2012-01-18	701,300	42.27	42.60	41.46	42.56	00:00:00
2012-01-19	1,015,400	42.85	43.03	42.19	42.31	00:00:00
2012-01-20	679,700	42.22	42.22	41.66	42.13	00:00:00
2012-01-23	578,700	42.09	42.56	41.88	42.11	00:00:00
2012-01-24	591,900	41.95	42.79	41.52	42.60	00:00:00
2012-01-25	779,300	42.69	42.69	41.69	42.16	00:00:00
2012-01-26	997,400	42.18	42.56	41.46	41.48	00:00:00
2012-01-27	1,340,200	41.33	42.31	41.21	42.09	00:00:00
2012-01-30	1,441,300	41.80	43.45	41.69	43.13	00:00:00
2012-01-31	1,096,900	43.34	43.58	42.63	43.07	00:00:00
2012-02-01	5,438,900	45.00	47.96	44.37	45.78	00:00:00
2012-02-02	1,748,600	46.29	46.85	45.78	46.23	00:00:00
2012-02-03	1,437,400	46.48	46.66	45.53	45.80	00:00:00
2012-02-06	921,100	45.40	45.65	45.12	45.37	00:00:00
2012-02-07	616,400	45.25	45.73	45.25	45.62	00:00:00
2012-02-08	724,900	45.53	45.88	45.08	45.23	00:00:00
2012-02-09	777,700	45.33	46.05	44.60	45.37	00:00:00
2012-02-10	676,100	44.97	45.62	44.65	45.05	00:00:00
2012-02-13	713,800	45.03	45.06	44.48	44.81	00:00:00
2012-02-14	809,600	44.71	44.72	43.80	44.30	00:00:00
2012-02-15	1,334,300	44.60	46.14	44.16	45.01	00:00:00
2012-02-16	1,520,400	45.10	46.25	44.84	46.15	00:00:00
2012-02-17	729,600	46.25	46.77	45.72	45.81	00:00:00
2012-02-21	776,500	46.04	46.25	45.37	45.96	00:00:00
2012-02-22	747,600	45.85	46.66	45.56	45.82	00:00:00
2012-02-23	695,900	45.85	45.87	45.27	45.53	00:00:00
2012-02-24	690,700	45.53	45.81	45.05	45.19	00:00:00
2012-02-27	555,600	44.88	45.59	44.69	45.51	00:00:00
2012-02-28	686,900	45.45	46.33	45.40	45.72	00:00:00
2012-02-29	869,500	45.80	46.26	45.58	45.60	00:00:00
2012-03-01	1,785,900	46.56	47.93	46.42	47.22	00:00:00
2012-03-02	755,100	46.88	47.64	46.63	46.83	00:00:00
2012-03-05	762,400	46.63	46.86	46.28	46.34	00:00:00
2012-03-06	897,900	46.00	46.46	45.62	46.35	00:00:00
2012-03-07	694,000	46.34	46.91	46.15	46.87	00:00:00
2012-03-08	957,100	47.46	48.12	47.37	48.04	00:00:00
2012-03-09	867,500	48.04	48.70	48.04	48.65	00:00:00
2012-03-12	627,900	48.64	48.78	47.93	48.24	00:00:00
2012-03-13	625,300	48.43	49.35	48.34	49.34	00:00:00
2012-03-14	631,500	49.08	49.60	48.79	49.10	00:00:00
2012-03-15	973,700	49.05	49.66	48.57	48.82	00:00:00
2012-03-16	1,227,400	49.12	50.39	49.02	49.73	00:00:00
2012-03-19	1,240,800	49.96	50.42	49.66	49.99	00:00:00
2012-03-20	680,300	49.57	49.80	49.09	49.34	00:00:00
2012-03-21	734,000	49.34	49.82	49.31	49.51	00:00:00
2012-03-22	770,700	49.26	49.79	48.87	49.10	00:00:00
2012-03-23	1,525,000	49.04	49.50	48.44	49.40	00:00:00
2012-03-26	1,009,000	49.81	50.90	49.62	50.67	00:00:00
2012-03-27	888,800	50.59	51.05	50.23	50.33	00:00:00
2012-03-28	1,902,800	49.35	49.66	48.50	48.98	00:00:00
2012-03-29	811,400	48.80	49.06	48.45	48.89	00:00:00
2012-03-30	861,400	48.96	49.60	48.81	49.09	00:00:00
2012-04-02	1,367,800	49.08	49.75	48.50	49.47	00:00:00
2012-04-03	906,000	49.23	49.61	49.07	49.12	00:00:00
2012-04-04	1,104,600	48.73	48.89	47.80	48.31	00:00:00
2012-04-05	544,400	48.34	49.02	48.34	48.85	00:00:00
2012-04-09	793,800	48.14	48.95	47.83	48.49	00:00:00
2012-04-10	857,700	48.66	49.26	47.61	47.61	00:00:00
2012-04-11	579,000	48.06	48.63	47.96	48.29	00:00:00
2012-04-12	2,569,700	48.33	49.12	48.32	49.05	00:00:00
2012-04-13	834,400	48.87	49.59	48.77	49.40	00:00:00
2012-04-16	673,500	49.42	49.60	48.78	49.16	00:00:00
2012-04-17	891,900	49.60	49.95	48.91	49.08	00:00:00
2012-04-18	761,900	48.85	49.15	48.59	49.02	00:00:00
2012-04-19	1,111,600	49.18	49.37	47.80	48.14	00:00:00
2012-04-20	1,585,500	48.19	48.23	47.34	47.43	00:00:00
2012-04-23	1,930,300	47.00	47.29	45.50	46.11	00:00:00
2012-04-24	1,067,500	46.23	46.36	45.39	45.53	00:00:00
2012-04-25	856,600	45.96	46.98	45.96	46.96	00:00:00
2012-04-26	1,001,600	46.80	47.48	46.61	46.77	00:00:00
2012-04-27	1,979,500	46.93	49.15	46.84	49.06	00:00:00
2012-04-30	1,357,300	48.73	49.26	48.09	48.15	00:00:00
2012-05-01	1,732,200	48.00	49.50	48.00	48.74	00:00:00
2012-05-02	5,234,700	50.02	52.78	46.40	50.36	00:00:00
2012-05-03	2,146,100	51.35	51.75	49.86	50.47	00:00:00
2012-05-04	959,700	50.14	50.62	49.48	49.50	00:00:00
2012-05-07	1,320,900	48.91	49.77	48.91	49.11	00:00:00
2012-05-08	1,044,900	48.66	49.23	47.91	48.91	00:00:00
2012-05-09	1,201,200	48.36	49.42	48.01	49.01	00:00:00
2012-05-10	742,000	49.15	49.48	48.69	48.75	00:00:00
2012-05-11	521,700	48.62	49.13	48.32	48.52	00:00:00
2012-05-14	496,500	48.29	48.32	47.57	47.62	00:00:00
2012-05-15	809,900	47.88	48.45	47.60	47.96	00:00:00
2012-05-16	833,200	48.16	48.65	47.38	47.48	00:00:00
2012-05-17	960,100	47.37	47.67	45.16	45.30	00:00:00
2012-05-18	1,192,000	45.50	45.63	43.93	44.10	00:00:00
2012-05-21	1,854,200	44.03	44.99	43.00	44.83	00:00:00
2012-05-22	1,331,200	45.05	46.05	44.80	45.23	00:00:00
2012-05-23	673,000	44.96	45.44	44.56	45.30	00:00:00
2012-05-24	884,400	45.43	45.85	44.61	44.81	00:00:00
2012-05-25	583,100	44.90	45.35	44.54	44.73	00:00:00
2012-05-29	906,600	45.12	46.02	44.75	45.83	00:00:00
2012-05-30	658,300	45.30	45.43	44.84	45.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>