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
2012-11-20	1,018,000	43.10	43.10	41.91	42.37	00:00:00
2012-11-21	1,200,200	42.70	42.72	42.01	42.40	00:00:00
2012-11-23	361,700	42.45	42.97	42.23	42.85	00:00:00
2012-11-26	491,400	42.80	42.91	42.42	42.90	00:00:00
2012-11-27	1,154,700	42.66	43.40	42.42	43.30	00:00:00
2012-11-28	1,600,400	43.12	44.19	42.25	44.15	00:00:00
2012-11-29	3,946,400	45.19	46.17	45.06	45.89	00:00:00
2012-11-30	2,734,600	45.90	47.27	45.89	47.15	00:00:00
2012-12-03	1,961,600	47.26	47.54	46.25	47.17	00:00:00
2012-12-04	3,758,900	44.95	44.95	42.20	43.50	00:00:00
2012-12-05	1,614,600	43.35	44.10	43.35	43.85	00:00:00
2012-12-06	1,448,700	43.99	45.17	43.85	44.97	00:00:00
2012-12-07	879,500	45.07	45.29	44.34	44.91	00:00:00
2012-12-10	1,849,800	44.61	44.88	43.44	43.48	00:00:00
2012-12-11	1,253,700	43.80	44.80	43.62	44.64	00:00:00
2012-12-12	1,374,600	45.07	45.62	44.86	45.26	00:00:00
2012-12-13	956,300	45.52	45.52	44.85	45.16	00:00:00
2012-12-14	619,300	45.05	45.70	44.89	45.15	00:00:00
2012-12-17	1,088,600	45.23	46.08	45.01	45.98	00:00:00
2012-12-18	1,375,100	46.14	46.98	45.88	46.70	00:00:00
2012-12-19	1,450,000	46.51	47.98	46.35	47.28	00:00:00
2012-12-20	1,468,000	47.30	47.30	46.38	46.54	00:00:00
2012-12-21	1,344,200	45.46	46.89	45.46	46.45	00:00:00
2012-12-24	298,200	46.34	46.69	45.86	46.51	00:00:00
2012-12-26	618,500	46.46	46.59	45.83	45.90	00:00:00
2012-12-27	707,400	46.00	46.69	45.80	46.40	00:00:00
2012-12-28	590,300	46.22	46.96	46.03	46.23	00:00:00
2012-12-31	1,408,500	45.98	48.05	45.70	47.24	00:00:00
2013-01-02	1,610,400	47.65	48.73	46.58	47.00	00:00:00
2013-01-03	1,028,500	46.85	47.00	46.30	46.49	00:00:00
2013-01-04	524,200	46.76	47.00	46.48	46.94	00:00:00
2013-01-07	1,601,200	46.46	46.88	45.31	46.03	00:00:00
2013-01-08	1,071,000	46.27	46.84	45.32	45.46	00:00:00
2013-01-09	856,800	45.67	46.12	45.17	45.48	00:00:00
2013-01-10	2,538,000	45.63	45.73	42.78	43.17	00:00:00
2013-01-11	1,400,500	43.32	43.72	42.84	43.39	00:00:00
2013-01-14	859,100	43.47	43.49	42.86	43.47	00:00:00
2013-01-15	1,930,800	43.30	43.47	42.29	42.72	00:00:00
2013-01-16	1,731,500	42.75	42.98	42.06	42.38	00:00:00
2013-01-17	1,557,100	42.65	42.65	41.71	41.83	00:00:00
2013-01-18	694,300	41.89	41.93	41.47	41.71	00:00:00
2013-01-22	1,249,400	41.63	42.13	40.90	41.26	00:00:00
2013-01-23	3,237,500	41.35	41.35	39.56	40.30	00:00:00
2013-01-24	5,068,400	40.44	40.75	38.20	39.43	00:00:00
2013-01-25	1,975,600	39.72	40.76	39.42	40.30	00:00:00
2013-01-28	1,407,800	40.46	41.30	40.30	40.68	00:00:00
2013-02-06	2,748,400	42.31	43.76	41.89	43.01	00:00:00
2013-02-07	3,251,200	43.57	44.72	43.24	43.87	00:00:00
2013-02-08	2,669,800	43.79	44.22	41.60	43.72	00:00:00
2013-02-11	1,999,200	43.92	43.99	43.29	43.50	00:00:00
2013-02-13	1,657,800	42.52	42.66	42.21	42.52	00:00:00
2013-02-14	1,698,600	42.41	42.48	41.52	41.57	00:00:00
2013-02-15	1,915,600	41.49	42.01	41.21	41.70	00:00:00
2013-02-19	2,170,700	41.76	41.90	41.13	41.89	00:00:00
2013-02-22	1,602,700	41.93	42.10	41.56	41.87	00:00:00
2013-02-28	1,530,600	40.89	41.06	40.04	40.75	00:00:00
2013-03-01	1,405,000	40.64	41.35	40.49	41.24	00:00:00
2013-03-04	1,245,600	41.10	41.50	40.54	40.99	00:00:00
2013-03-11	1,599,800	43.18	43.65	42.97	43.60	00:00:00
2013-03-12	817,100	43.43	43.70	43.13	43.48	00:00:00
2013-03-13	685,900	43.48	43.65	43.12	43.41	00:00:00
2013-03-19	547,900	43.11	43.44	42.51	42.99	00:00:00
2013-03-20	931,800	43.17	44.24	43.15	44.08	00:00:00
2013-03-25	690,600	44.29	44.33	43.92	44.25	00:00:00
2013-03-28	811,900	43.94	44.79	43.87	44.68	00:00:00
2013-04-01	1,181,400	44.50	44.90	43.84	43.90	00:00:00
2013-04-02	1,054,100	44.86	45.59	44.50	45.10	00:00:00
2013-04-08	585,500	44.42	44.56	43.93	44.30	00:00:00
2013-04-12	2,082,800	44.30	44.62	43.96	44.30	00:00:00
2013-04-15	744,400	44.19	44.38	43.94	44.12	00:00:00
2013-04-19	704,700	43.74	44.03	43.50	43.87	00:00:00
2013-04-22	600,000	43.96	44.38	43.34	44.25	00:00:00
2013-05-02	1,120,800	47.80	48.06	47.06	47.06	00:00:00
2013-05-03	1,556,500	47.56	48.50	47.37	48.22	00:00:00
2013-05-06	1,127,800	48.50	49.45	48.40	49.26	00:00:00
2013-05-07	799,500	49.25	49.60	48.95	49.20	00:00:00
2013-05-08	800,600	48.98	49.41	48.67	49.20	00:00:00
2013-05-09	1,008,200	48.99	49.31	48.38	48.78	00:00:00
2013-05-10	1,817,600	48.68	49.26	48.55	48.88	00:00:00
2013-05-13	584,300	48.68	49.15	48.57	48.77	00:00:00
2013-05-28	571,300	50.87	51.24	50.44	50.68	00:00:00
2013-05-31	1,477,900	49.52	49.82	48.46	48.48	00:00:00
2013-06-04	693,200	48.16	49.02	47.99	48.28	00:00:00
2013-06-05	833,200	48.15	48.91	48.08	48.15	00:00:00
2013-06-11	731,700	49.76	50.38	49.42	49.78	00:00:00
2013-06-12	742,300	49.96	50.53	48.99	49.07	00:00:00
2013-06-25	1,064,600	47.43	47.76	46.84	46.96	00:00:00
2013-06-26	907,000	47.82	47.83	46.52	47.28	00:00:00
2013-06-27	941,100	47.45	48.47	47.45	47.60	00:00:00
2013-06-28	2,130,800	47.26	48.09	47.20	47.58	00:00:00
2013-07-01	636,400	47.97	48.29	47.45	47.54	00:00:00
2013-07-18	1,517,500	52.40	53.06	51.92	52.57	00:00:00
2013-07-22	669,800	52.46	52.46	51.51	51.94	00:00:00
2013-08-13	549,200	50.11	50.48	49.79	50.18	00:00:00
2013-08-14	600,000	49.93	50.23	49.75	49.92	00:00:00
2013-08-22	357,000	49.82	50.43	49.66	50.05	00:00:00
2013-08-23	519,700	50.42	50.64	49.82	50.60	00:00:00
2013-08-26	441,800	50.73	50.93	50.14	50.29	00:00:00
2013-09-09	1,142,900	51.21	52.76	51.07	52.36	00:00:00
2013-09-11	651,500	52.59	53.18	52.19	53.16	00:00:00
2013-09-12	394,500	53.06	53.25	52.68	53.15	00:00:00
2013-09-16	542,100	53.80	54.25	53.28	53.40	00:00:00
2013-09-24	551,300	53.62	54.34	53.22	53.91	00:00:00
2013-09-25	620,500	54.00	54.26	53.56	54.15	00:00:00
2013-09-26	551,900	54.22	54.71	53.99	54.69	00:00:00
2013-09-30	651,000	53.15	54.71	53.15	54.67	00:00:00
2013-10-01	715,600	54.48	55.23	54.46	54.84	00:00:00
2013-10-02	1,524,700	54.64	56.49	54.60	55.65	00:00:00
2013-10-14	766,600	55.48	55.79	54.78	55.04	00:00:00
2013-10-15	680,800	54.87	55.29	54.16	54.52	00:00:00
2013-10-16	476,500	54.68	55.16	54.36	54.90	00:00:00
2013-10-21	1,061,700	52.09	55.81	52.09	55.08	00:00:00
2013-10-25	827,300	56.82	56.96	55.97	56.29	00:00:00
2013-11-04	1,490,400	54.79	56.52	54.50	55.68	00:00:00
2013-11-18	1,505,700	57.69	57.94	56.03	56.29	00:00:00
2013-11-25	911,600	56.64	56.93	55.66	55.75	00:00:00
2013-11-27	802,700	55.77	56.30	55.77	56.23	00:00:00
2013-11-29	511,900	56.55	57.28	56.27	57.21	00:00:00
2013-12-03	1,265,800	56.72	57.24	56.71	57.06	00:00:00
2013-12-04	1,190,600	56.56	57.15	56.46	56.78	00:00:00
2013-12-09	979,200	56.52	57.67	56.28	57.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>