|
 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 | | 2013-12-09 | 979,200 | 56.52 | 57.67 | 56.28 | 57.64 | 00:00:00 | | 2013-12-10 | 1,586,200 | 57.91 | 59.54 | 57.64 | 59.31 | 00:00:00 | | 2013-12-11 | 986,600 | 59.49 | 59.51 | 58.68 | 58.88 | 00:00:00 | | 2013-12-27 | 835,800 | 67.40 | 67.91 | 67.00 | 67.83 | 00:00:00 | | 2013-12-30 | 884,700 | 67.84 | 68.46 | 67.52 | 68.46 | 00:00:00 | | 2013-12-31 | 763,700 | 68.47 | 69.72 | 68.33 | 68.65 | 00:00:00 | | 2014-01-06 | 1,721,300 | 68.19 | 70.79 | 68.19 | 69.21 | 00:00:00 | | 2014-01-07 | 1,975,200 | 69.46 | 71.34 | 69.06 | 70.69 | 00:00:00 | | 2014-01-08 | 1,540,400 | 70.58 | 72.66 | 69.89 | 70.33 | 00:00:00 | | 2014-01-23 | 879,900 | 72.64 | 73.46 | 71.95 | 72.34 | 00:00:00 | | 2014-01-24 | 1,297,100 | 72.02 | 72.18 | 70.38 | 70.55 | 00:00:00 | | 2014-01-27 | 1,117,100 | 70.91 | 71.69 | 69.10 | 70.46 | 00:00:00 | | 2014-01-28 | 966,500 | 70.80 | 72.23 | 70.54 | 71.83 | 00:00:00 | | 2014-01-29 | 1,204,800 | 71.00 | 71.45 | 69.42 | 69.64 | 00:00:00 | | 2014-02-03 | 2,937,400 | 69.62 | 69.99 | 65.81 | 67.68 | 00:00:00 | | 2014-02-13 | 707,400 | 65.06 | 66.67 | 65.06 | 66.58 | 00:00:00 | | 2014-02-14 | 1,198,100 | 66.66 | 68.66 | 66.66 | 68.37 | 00:00:00 | | 2014-02-18 | 1,745,500 | 68.31 | 70.56 | 67.49 | 69.80 | 00:00:00 | | 2014-02-19 | 1,780,900 | 69.79 | 71.64 | 69.63 | 71.11 | 00:00:00 | | 2014-02-20 | 2,368,900 | 71.05 | 74.85 | 70.82 | 74.72 | 00:00:00 | | 2014-02-21 | 1,786,500 | 75.52 | 76.06 | 73.98 | 74.36 | 00:00:00 | | 2014-02-24 | 968,400 | 74.75 | 75.40 | 74.05 | 74.16 | 00:00:00 | | 2014-02-27 | 903,200 | 75.50 | 76.94 | 75.32 | 76.67 | 00:00:00 | | 2014-02-28 | 1,182,000 | 76.89 | 78.29 | 76.66 | 77.53 | 00:00:00 | | 2014-03-04 | 1,120,600 | 77.85 | 79.17 | 77.71 | 78.35 | 00:00:00 | | 2014-03-05 | 1,498,400 | 78.40 | 80.64 | 78.40 | 79.86 | 00:00:00 | | 2014-03-10 | 1,526,400 | 77.98 | 78.67 | 75.32 | 76.48 | 00:00:00 | | 2014-03-11 | 1,084,500 | 76.72 | 77.22 | 75.57 | 75.68 | 00:00:00 | | 2014-03-12 | 2,397,100 | 75.75 | 76.78 | 74.80 | 76.24 | 00:00:00 | | 2014-03-13 | 2,183,600 | 76.35 | 76.63 | 73.07 | 73.20 | 00:00:00 | | 2014-03-14 | 1,017,200 | 73.10 | 74.82 | 72.47 | 74.45 | 00:00:00 | | 2014-03-27 | 1,533,700 | 71.91 | 73.72 | 71.24 | 72.26 | 00:00:00 | | 2014-03-28 | 1,016,900 | 71.50 | 72.80 | 70.61 | 71.55 | 00:00:00 | | 2014-03-31 | 870,000 | 72.18 | 72.52 | 71.04 | 71.39 | 00:00:00 | | 2014-04-01 | 1,069,300 | 71.78 | 73.00 | 71.01 | 72.59 | 00:00:00 | | 2014-04-02 | 717,400 | 72.80 | 73.27 | 72.21 | 72.40 | 00:00:00 | | 2014-04-03 | 1,443,600 | 72.00 | 73.27 | 71.38 | 71.59 | 00:00:00 | | 2014-04-04 | 2,186,400 | 71.98 | 71.98 | 69.30 | 69.99 | 00:00:00 | | 2014-04-14 | 1,768,900 | 69.28 | 69.32 | 66.21 | 67.13 | 00:00:00 | | 2014-04-15 | 1,770,600 | 67.51 | 67.85 | 65.18 | 67.71 | 00:00:00 | | 2014-04-16 | 785,700 | 68.08 | 69.10 | 67.77 | 68.63 | 00:00:00 | | 2014-04-17 | 645,600 | 68.54 | 69.48 | 68.43 | 68.67 | 00:00:00 | | 2014-04-21 | 817,300 | 69.04 | 69.48 | 68.11 | 69.14 | 00:00:00 | | 2014-04-22 | 656,800 | 69.13 | 70.24 | 68.92 | 69.46 | 00:00:00 | | 2014-04-28 | 1,850,600 | 66.14 | 66.18 | 62.83 | 64.28 | 00:00:00 | | 2014-05-05 | 981,200 | 64.68 | 65.45 | 64.32 | 65.42 | 00:00:00 | | 2014-05-06 | 1,069,200 | 65.13 | 65.49 | 63.20 | 63.31 | 00:00:00 | | 2014-05-07 | 1,716,800 | 63.62 | 64.01 | 61.55 | 61.98 | 00:00:00 | | 2014-05-08 | 1,825,100 | 61.85 | 64.43 | 61.00 | 63.35 | 00:00:00 | | 2014-05-09 | 809,500 | 63.99 | 63.99 | 62.75 | 63.69 | 00:00:00 | | 2014-05-13 | 1,037,700 | 65.06 | 65.33 | 63.92 | 64.60 | 00:00:00 | | 2014-05-14 | 795,400 | 64.61 | 64.85 | 63.81 | 63.92 | 00:00:00 | | 2014-05-20 | 897,200 | 62.80 | 63.12 | 61.98 | 62.11 | 00:00:00 | | 2014-05-21 | 855,900 | 62.39 | 62.97 | 62.07 | 62.82 | 00:00:00 | | 2014-05-27 | 1,252,300 | 62.62 | 64.80 | 62.60 | 64.41 | 00:00:00 | | 2014-05-28 | 2,112,900 | 65.28 | 65.96 | 64.45 | 65.31 | 00:00:00 | | 2014-05-29 | 1,412,300 | 65.92 | 66.35 | 65.34 | 66.09 | 00:00:00 | | 2014-05-30 | 1,533,900 | 65.94 | 66.49 | 65.94 | 66.21 | 00:00:00 | | 2014-06-02 | 1,488,800 | 66.34 | 67.15 | 65.98 | 66.30 | 00:00:00 | | 2014-06-05 | 988,200 | 66.42 | 67.03 | 66.05 | 66.74 | 00:00:00 | | 2014-06-06 | 1,032,200 | 66.83 | 67.31 | 66.34 | 67.18 | 00:00:00 | | 2014-06-09 | 1,282,500 | 67.45 | 68.61 | 67.28 | 68.55 | 00:00:00 | | 2014-06-10 | 1,179,200 | 68.33 | 68.81 | 67.99 | 68.39 | 00:00:00 | | 2014-06-11 | 679,200 | 67.94 | 68.49 | 67.80 | 68.40 | 00:00:00 | | 2014-06-23 | 590,100 | 69.50 | 69.74 | 69.12 | 69.39 | 00:00:00 | | 2014-06-25 | 2,517,300 | 69.09 | 69.67 | 67.42 | 68.93 | 00:00:00 | | 2014-06-26 | 765,500 | 69.12 | 69.64 | 68.61 | 69.28 | 00:00:00 | | 2014-06-27 | 1,457,300 | 69.08 | 69.56 | 68.39 | 68.95 | 00:00:00 | | 2014-07-01 | 1,072,400 | 69.35 | 70.87 | 69.04 | 70.35 | 00:00:00 | | 2014-07-02 | 1,094,900 | 70.03 | 70.33 | 68.83 | 68.85 | 00:00:00 | | 2014-07-07 | 840,700 | 68.55 | 69.06 | 67.81 | 68.28 | 00:00:00 | | 2014-07-08 | 1,222,000 | 68.15 | 68.15 | 65.79 | 66.21 | 00:00:00 | | 2014-07-09 | 874,700 | 66.43 | 66.53 | 65.67 | 65.87 | 00:00:00 | | 2014-07-14 | 1,288,100 | 65.60 | 67.08 | 65.55 | 66.61 | 00:00:00 | | 2014-07-17 | 939,200 | 65.40 | 66.07 | 64.96 | 65.23 | 00:00:00 | | 2014-07-18 | 821,200 | 65.85 | 66.35 | 65.36 | 65.88 | 00:00:00 | | 2014-07-21 | 961,600 | 65.62 | 65.69 | 64.99 | 65.51 | 00:00:00 | | 2014-07-24 | 846,200 | 66.81 | 67.21 | 66.56 | 66.88 | 00:00:00 | | 2014-07-25 | 1,098,800 | 66.60 | 66.96 | 66.14 | 66.50 | 00:00:00 | | 2014-07-28 | 1,485,000 | 66.50 | 66.71 | 65.75 | 66.55 | 00:00:00 | | 2014-07-29 | 1,605,600 | 66.82 | 67.00 | 66.13 | 66.76 | 00:00:00 | | 2014-07-30 | 5,471,900 | 63.24 | 69.95 | 63.00 | 69.90 | 00:00:00 | | 2014-08-07 | 1,967,800 | 63.94 | 64.52 | 63.67 | 64.22 | 00:00:00 | | 2014-08-08 | 970,100 | 64.45 | 64.45 | 63.81 | 64.04 | 00:00:00 | | 2014-08-12 | 1,706,700 | 64.86 | 65.27 | 64.07 | 64.38 | 00:00:00 | | 2014-08-28 | 727,900 | 68.00 | 69.29 | 67.90 | 69.27 | 00:00:00 | | 2014-08-29 | 542,100 | 69.27 | 69.61 | 69.05 | 69.59 | 00:00:00 | | 2014-09-08 | 462,400 | 72.83 | 73.53 | 72.52 | 73.02 | 00:00:00 | | 2014-09-25 | 1,412,400 | 66.10 | 66.30 | 65.31 | 65.42 | 00:00:00 | | 2014-09-26 | 810,200 | 65.68 | 66.05 | 65.39 | 65.98 | 00:00:00 | | 2014-10-09 | 903,200 | 63.30 | 63.30 | 61.44 | 61.84 | 00:00:00 | | 2014-10-10 | 1,211,900 | 61.69 | 62.51 | 59.94 | 60.23 | 00:00:00 | | 2014-10-13 | 1,144,100 | 59.93 | 60.54 | 58.33 | 58.49 | 00:00:00 | | 2014-10-14 | 1,232,300 | 58.63 | 59.94 | 57.97 | 58.58 | 00:00:00 | | 2014-10-15 | 1,099,600 | 57.39 | 59.23 | 56.50 | 58.91 | 00:00:00 | | 2014-10-23 | 632,000 | 61.50 | 62.66 | 61.01 | 62.28 | 00:00:00 | | 2014-10-24 | 660,800 | 62.18 | 62.42 | 61.87 | 62.26 | 00:00:00 | | 2014-10-27 | 1,175,600 | 62.15 | 63.04 | 61.74 | 62.98 | 00:00:00 | | 2014-11-03 | 971,400 | 67.89 | 68.05 | 67.42 | 67.88 | 00:00:00 | | 2014-11-04 | 973,300 | 67.33 | 68.02 | 67.04 | 67.76 | 00:00:00 | | 2014-11-05 | 2,958,600 | 67.82 | 67.94 | 65.10 | 65.81 | 00:00:00 | | 2014-11-06 | 875,400 | 65.94 | 66.34 | 65.36 | 65.86 | 00:00:00 | | 2014-11-07 | 948,600 | 65.75 | 66.72 | 65.65 | 65.70 | 00:00:00 | | 2014-11-13 | 597,500 | 65.75 | 65.94 | 64.69 | 64.81 | 00:00:00 | | 2014-11-14 | 428,000 | 65.04 | 65.72 | 64.83 | 65.56 | 00:00:00 | | 2014-11-18 | 599,700 | 64.80 | 64.89 | 64.09 | 64.56 | 00:00:00 | | 2014-11-19 | 416,100 | 64.58 | 64.58 | 63.80 | 64.18 | 00:00:00 | | 2014-11-24 | 543,100 | 65.01 | 65.99 | 64.64 | 65.87 | 00:00:00 | | 2014-11-26 | 536,000 | 65.60 | 65.94 | 65.33 | 65.44 | 00:00:00 | | 2014-12-08 | 758,600 | 65.78 | 66.00 | 63.48 | 64.28 | 00:00:00 | | 2014-12-09 | 479,200 | 63.43 | 64.69 | 63.06 | 64.63 | 00:00:00 | | 2014-12-10 | 640,700 | 64.41 | 64.63 | 62.67 | 62.84 | 00:00:00 | | 2014-12-19 | 931,400 | 61.55 | 61.66 | 61.20 | 61.49 | 00:00:00 | | 2014-12-30 | 521,300 | 61.62 | 62.23 | 61.51 | 61.52 | 00:00:00 | | 2014-12-31 | 486,100 | 61.73 | 61.95 | 60.66 | 60.79 | 00:00:00 | | 2015-01-13 | 1,309,900 | 60.69 | 62.96 | 60.47 | 62.09 | 00:00:00 | | 2015-01-14 | 1,001,500 | 61.49 | 61.66 | 60.18 | 61.41 | 00:00:00 | | 2015-01-16 | 891,200 | 60.63 | 61.77 | 60.60 | 61.60 | 00:00:00 | | 2015-01-21 | 537,200 | 62.18 | 62.63 | 61.62 | 61.82 | 00:00:00 | | 2015-01-22 | 1,414,300 | 62.37 | 62.88 | 61.55 | 62.28 | 00:00:00 | | 2015-01-26 | 599,600 | 63.48 | 64.60 | 63.41 | 64.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
