|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,046,100 | 19.50 | 20.69 | 19.37 | 19.50 | 00:00:00 | | 2000-12-14 | 742,100 | 19.69 | 20.25 | 19.25 | 19.31 | 00:00:00 | | 2000-12-15 | 2,200,200 | 18.87 | 19.75 | 17.95 | 18.62 | 00:00:00 | | 2000-12-18 | 1,337,800 | 18.64 | 19.00 | 17.87 | 18.56 | 00:00:00 | | 2000-12-19 | 1,008,400 | 18.80 | 19.12 | 17.87 | 18.00 | 00:00:00 | | 2000-12-20 | 934,000 | 17.81 | 18.44 | 17.19 | 17.31 | 00:00:00 | | 2000-12-21 | 750,800 | 17.75 | 18.87 | 17.75 | 18.37 | 00:00:00 | | 2000-12-22 | 1,155,800 | 18.56 | 20.00 | 18.56 | 19.31 | 00:00:00 | | 2000-12-26 | 426,800 | 18.94 | 19.44 | 18.87 | 19.19 | 00:00:00 | | 2000-12-27 | 406,300 | 19.25 | 19.62 | 18.87 | 19.25 | 00:00:00 | | 2000-12-28 | 807,100 | 19.25 | 19.75 | 19.19 | 19.31 | 00:00:00 | | 2000-12-29 | 1,202,900 | 19.25 | 20.19 | 19.25 | 19.44 | 00:00:00 | | 2001-01-02 | 1,049,300 | 19.50 | 20.19 | 17.69 | 18.00 | 00:00:00 | | 2001-01-03 | 1,926,300 | 18.12 | 20.75 | 18.00 | 20.00 | 00:00:00 | | 2001-01-04 | 1,195,800 | 19.19 | 21.37 | 19.00 | 20.00 | 00:00:00 | | 2001-01-05 | 879,200 | 19.75 | 20.50 | 19.44 | 20.06 | 00:00:00 | | 2001-01-08 | 1,413,100 | 20.06 | 21.25 | 18.94 | 20.02 | 00:00:00 | | 2001-01-09 | 1,141,200 | 20.06 | 20.19 | 19.56 | 19.75 | 00:00:00 | | 2001-01-10 | 985,900 | 19.75 | 20.06 | 18.94 | 20.00 | 00:00:00 | | 2001-01-11 | 1,962,300 | 20.00 | 21.06 | 19.37 | 20.69 | 00:00:00 | | 2001-01-12 | 1,220,500 | 21.06 | 21.75 | 20.75 | 21.37 | 00:00:00 | | 2001-01-16 | 1,014,700 | 21.31 | 21.62 | 20.62 | 21.44 | 00:00:00 | | 2001-01-17 | 1,473,600 | 21.50 | 22.00 | 19.83 | 19.94 | 00:00:00 | | 2001-01-18 | 745,500 | 20.37 | 20.81 | 20.06 | 20.62 | 00:00:00 | | 2001-01-19 | 697,100 | 20.16 | 20.69 | 19.50 | 20.31 | 00:00:00 | | 2001-01-22 | 464,000 | 20.31 | 20.31 | 19.50 | 20.06 | 00:00:00 | | 2001-01-23 | 923,300 | 20.06 | 20.94 | 19.87 | 20.81 | 00:00:00 | | 2001-01-24 | 1,027,700 | 20.75 | 20.94 | 19.56 | 20.25 | 00:00:00 | | 2001-01-25 | 432,400 | 20.25 | 20.69 | 19.62 | 19.69 | 00:00:00 | | 2001-01-26 | 879,400 | 19.75 | 19.94 | 18.81 | 19.00 | 00:00:00 | | 2001-01-29 | 1,167,900 | 18.87 | 19.81 | 18.44 | 19.45 | 00:00:00 | | 2001-01-30 | 1,348,900 | 19.50 | 20.44 | 19.37 | 19.56 | 00:00:00 | | 2001-01-31 | 1,626,100 | 19.19 | 20.25 | 18.69 | 19.94 | 00:00:00 | | 2001-02-01 | 3,095,500 | 20.75 | 21.31 | 19.94 | 20.50 | 00:00:00 | | 2001-02-02 | 1,717,500 | 20.50 | 21.12 | 20.00 | 20.62 | 00:00:00 | | 2001-02-05 | 1,130,200 | 20.69 | 21.56 | 20.56 | 21.31 | 00:00:00 | | 2001-02-06 | 1,348,500 | 21.37 | 22.31 | 21.19 | 22.25 | 00:00:00 | | 2001-02-07 | 862,000 | 22.19 | 22.87 | 21.44 | 22.62 | 00:00:00 | | 2001-02-08 | 1,388,400 | 22.55 | 22.94 | 21.62 | 22.00 | 00:00:00 | | 2001-02-09 | 872,100 | 21.69 | 22.44 | 21.25 | 22.00 | 00:00:00 | | 2001-02-12 | 1,020,300 | 22.12 | 22.62 | 21.87 | 22.19 | 00:00:00 | | 2001-02-13 | 899,700 | 22.31 | 22.94 | 21.81 | 21.87 | 00:00:00 | | 2001-02-14 | 981,800 | 22.00 | 22.31 | 21.75 | 22.25 | 00:00:00 | | 2001-02-15 | 666,600 | 22.19 | 22.50 | 21.87 | 22.06 | 00:00:00 | | 2001-02-16 | 1,514,400 | 21.50 | 22.06 | 21.50 | 21.56 | 00:00:00 | | 2001-02-20 | 1,027,700 | 21.69 | 22.19 | 21.62 | 21.81 | 00:00:00 | | 2001-02-21 | 1,390,400 | 21.81 | 22.37 | 21.25 | 21.69 | 00:00:00 | | 2001-02-22 | 1,030,500 | 21.87 | 22.25 | 21.75 | 22.12 | 00:00:00 | | 2001-02-23 | 2,004,300 | 22.23 | 22.44 | 20.81 | 22.31 | 00:00:00 | | 2001-02-26 | 1,206,500 | 22.25 | 23.50 | 22.12 | 23.06 | 00:00:00 | | 2001-02-27 | 1,367,400 | 22.81 | 23.75 | 22.75 | 23.06 | 00:00:00 | | 2001-02-28 | 1,369,500 | 23.19 | 23.69 | 22.62 | 23.56 | 00:00:00 | | 2001-03-01 | 1,584,700 | 23.42 | 23.62 | 22.75 | 23.31 | 00:00:00 | | 2001-03-02 | 645,000 | 23.06 | 23.75 | 22.87 | 23.06 | 00:00:00 | | 2001-03-05 | 793,300 | 23.44 | 24.00 | 23.25 | 23.87 | 00:00:00 | | 2001-03-06 | 649,500 | 23.87 | 24.31 | 23.75 | 24.12 | 00:00:00 | | 2001-03-07 | 1,339,400 | 24.06 | 24.94 | 23.94 | 24.44 | 00:00:00 | | 2001-03-08 | 885,200 | 24.44 | 24.87 | 24.00 | 24.19 | 00:00:00 | | 2001-03-09 | 633,200 | 24.16 | 24.25 | 23.00 | 23.37 | 00:00:00 | | 2001-03-12 | 1,018,600 | 23.28 | 23.37 | 22.25 | 22.25 | 00:00:00 | | 2001-03-13 | 1,544,200 | 22.87 | 23.19 | 22.31 | 23.12 | 00:00:00 | | 2001-03-14 | 960,600 | 22.94 | 23.19 | 22.37 | 22.75 | 00:00:00 | | 2001-03-15 | 504,500 | 22.87 | 23.06 | 22.44 | 22.56 | 00:00:00 | | 2001-03-16 | 1,339,400 | 22.25 | 23.37 | 22.25 | 23.19 | 00:00:00 | | 2001-03-19 | 1,482,400 | 23.25 | 24.19 | 23.19 | 24.12 | 00:00:00 | | 2001-03-20 | 971,200 | 23.62 | 24.56 | 22.62 | 22.69 | 00:00:00 | | 2001-03-21 | 841,500 | 23.00 | 23.62 | 22.44 | 23.44 | 00:00:00 | | 2001-03-22 | 2,361,300 | 23.37 | 23.62 | 22.06 | 23.12 | 00:00:00 | | 2001-03-23 | 920,000 | 23.44 | 23.56 | 21.87 | 22.50 | 00:00:00 | | 2001-03-26 | 1,293,900 | 22.59 | 23.00 | 22.00 | 22.12 | 00:00:00 | | 2001-03-27 | 1,330,800 | 22.25 | 23.50 | 22.00 | 23.44 | 00:00:00 | | 2001-03-28 | 980,700 | 22.53 | 23.25 | 22.37 | 22.94 | 00:00:00 | | 2001-03-29 | 544,700 | 22.37 | 23.37 | 22.06 | 23.00 | 00:00:00 | | 2001-03-30 | 955,100 | 23.06 | 24.06 | 23.05 | 23.94 | 00:00:00 | | 2001-04-02 | 1,285,300 | 23.56 | 24.37 | 22.94 | 23.44 | 00:00:00 | | 2001-04-03 | 1,036,000 | 23.00 | 23.50 | 21.94 | 22.00 | 00:00:00 | | 2001-04-04 | 1,981,300 | 21.91 | 23.12 | 21.50 | 23.00 | 00:00:00 | | 2001-04-05 | 1,536,100 | 22.81 | 23.37 | 21.69 | 23.12 | 00:00:00 | | 2001-04-06 | 1,222,100 | 22.31 | 22.37 | 21.37 | 21.37 | 00:00:00 | | 2001-04-09 | 726,100 | 21.40 | 22.20 | 21.40 | 22.04 | 00:00:00 | | 2001-04-10 | 1,656,200 | 22.19 | 22.36 | 21.40 | 21.45 | 00:00:00 | | 2001-04-11 | 2,312,200 | 21.71 | 21.86 | 20.16 | 21.70 | 00:00:00 | | 2001-04-12 | 1,206,700 | 21.26 | 22.05 | 20.95 | 21.95 | 00:00:00 | | 2001-04-16 | 842,100 | 21.70 | 21.87 | 21.30 | 21.46 | 00:00:00 | | 2001-04-17 | 1,562,300 | 21.22 | 22.55 | 20.96 | 21.06 | 00:00:00 | | 2001-04-18 | 1,629,700 | 21.36 | 23.51 | 21.21 | 23.09 | 00:00:00 | | 2001-04-19 | 1,345,500 | 22.69 | 23.40 | 21.79 | 23.13 | 00:00:00 | | 2001-04-20 | 1,023,700 | 22.97 | 23.50 | 22.40 | 23.33 | 00:00:00 | | 2001-04-23 | 601,700 | 23.25 | 23.36 | 22.84 | 22.87 | 00:00:00 | | 2001-04-24 | 888,600 | 22.93 | 23.50 | 22.48 | 22.55 | 00:00:00 | | 2001-04-25 | 899,600 | 23.20 | 24.04 | 23.18 | 23.97 | 00:00:00 | | 2001-04-26 | 1,186,200 | 23.85 | 24.30 | 23.37 | 24.06 | 00:00:00 | | 2001-04-27 | 1,850,700 | 24.06 | 24.14 | 23.50 | 24.01 | 00:00:00 | | 2001-04-30 | 2,662,500 | 24.31 | 25.06 | 24.00 | 25.05 | 00:00:00 | | 2001-05-01 | 2,212,700 | 24.94 | 25.82 | 24.52 | 25.77 | 00:00:00 | | 2001-05-02 | 1,285,500 | 25.78 | 26.50 | 23.56 | 25.09 | 00:00:00 | | 2001-05-03 | 980,900 | 24.93 | 25.20 | 24.10 | 24.25 | 00:00:00 | | 2001-05-04 | 1,653,600 | 24.05 | 26.06 | 23.84 | 25.97 | 00:00:00 | | 2001-05-07 | 634,400 | 25.75 | 25.89 | 24.97 | 25.60 | 00:00:00 | | 2001-05-08 | 711,800 | 25.55 | 25.99 | 25.09 | 25.89 | 00:00:00 | | 2001-05-09 | 880,900 | 25.75 | 26.06 | 24.71 | 25.16 | 00:00:00 | | 2001-05-10 | 1,180,400 | 25.29 | 26.07 | 25.00 | 25.85 | 00:00:00 | | 2001-05-11 | 2,507,900 | 25.86 | 26.85 | 25.80 | 26.44 | 00:00:00 | | 2001-05-14 | 1,760,600 | 26.21 | 26.40 | 25.60 | 26.30 | 00:00:00 | | 2001-05-15 | 2,012,400 | 26.27 | 27.33 | 26.27 | 26.72 | 00:00:00 | | 2001-05-16 | 1,556,100 | 26.66 | 27.00 | 25.95 | 26.96 | 00:00:00 | | 2001-05-17 | 1,698,500 | 26.87 | 27.32 | 26.87 | 27.06 | 00:00:00 | | 2001-05-18 | 992,100 | 27.07 | 27.10 | 26.50 | 27.06 | 00:00:00 | | 2001-05-21 | 1,562,400 | 27.09 | 27.42 | 26.50 | 27.31 | 00:00:00 | | 2001-05-22 | 1,127,400 | 26.30 | 27.25 | 26.15 | 27.12 | 00:00:00 | | 2001-05-23 | 1,208,100 | 26.95 | 26.96 | 25.58 | 25.60 | 00:00:00 | | 2001-05-24 | 1,561,800 | 25.73 | 26.07 | 24.70 | 25.77 | 00:00:00 | | 2001-05-25 | 569,600 | 25.78 | 26.08 | 24.87 | 25.22 | 00:00:00 | | 2001-05-29 | 863,600 | 25.24 | 25.50 | 24.62 | 25.19 | 00:00:00 | | 2001-05-30 | 999,500 | 24.94 | 26.00 | 24.77 | 24.81 | 00:00:00 | | 2001-05-31 | 1,229,400 | 25.02 | 26.29 | 24.80 | 25.86 | 00:00:00 | | 2001-06-01 | 742,100 | 25.96 | 26.30 | 25.50 | 26.02 | 00:00:00 | | 2001-06-04 | 436,300 | 26.29 | 26.56 | 25.65 | 26.04 | 00:00:00 | | 2001-06-05 | 1,511,900 | 26.02 | 27.25 | 26.00 | 26.95 | 00:00:00 | | 2001-06-06 | 1,333,600 | 26.90 | 26.95 | 25.48 | 25.62 | 00:00:00 | | 2001-06-07 | 785,600 | 25.55 | 26.44 | 25.25 | 25.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
