|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-26 | 599,600 | 63.48 | 64.60 | 63.41 | 64.21 | 00:00:00 | | 2015-02-03 | 1,455,100 | 63.23 | 64.29 | 62.98 | 64.06 | 00:00:00 | | 2015-02-04 | 5,414,600 | 61.67 | 61.70 | 59.11 | 60.00 | 00:00:00 | | 2015-02-12 | 1,271,700 | 62.08 | 63.78 | 61.87 | 63.64 | 00:00:00 | | 2015-02-13 | 1,103,400 | 63.77 | 64.73 | 63.38 | 64.60 | 00:00:00 | | 2015-02-26 | 1,762,600 | 65.97 | 67.57 | 65.96 | 67.23 | 00:00:00 | | 2015-02-27 | 798,200 | 67.12 | 67.75 | 67.11 | 67.42 | 00:00:00 | | 2015-03-03 | 1,379,100 | 68.09 | 68.53 | 68.05 | 68.42 | 00:00:00 | | 2015-03-04 | 1,011,600 | 68.38 | 68.71 | 68.00 | 68.46 | 00:00:00 | | 2015-03-16 | 587,200 | 68.05 | 68.09 | 67.39 | 67.56 | 00:00:00 | | 2015-03-17 | 774,800 | 67.48 | 68.94 | 66.99 | 68.76 | 00:00:00 | | 2015-03-18 | 549,100 | 68.72 | 69.52 | 67.98 | 69.14 | 00:00:00 | | 2015-03-24 | 537,200 | 68.14 | 68.37 | 67.65 | 67.70 | 00:00:00 | | 2015-03-25 | 623,100 | 67.77 | 67.77 | 66.67 | 66.85 | 00:00:00 | | 2015-03-26 | 783,700 | 66.81 | 66.88 | 65.98 | 66.30 | 00:00:00 | | 2015-03-27 | 790,800 | 66.38 | 67.63 | 66.38 | 67.45 | 00:00:00 | | 2015-03-30 | 645,200 | 67.68 | 67.86 | 66.94 | 67.00 | 00:00:00 | | 2015-04-07 | 1,678,600 | 67.82 | 69.99 | 67.82 | 69.42 | 00:00:00 | | 2015-04-08 | 2,051,200 | 69.50 | 73.00 | 68.83 | 72.52 | 00:00:00 | | 2015-04-09 | 788,500 | 72.34 | 73.48 | 72.00 | 72.56 | 00:00:00 | | 2015-04-10 | 372,600 | 72.74 | 73.24 | 72.18 | 72.54 | 00:00:00 | | 2015-04-16 | 594,200 | 72.00 | 72.61 | 71.42 | 71.96 | 00:00:00 | | 2015-04-21 | 566,100 | 71.65 | 72.33 | 71.45 | 72.02 | 00:00:00 | | 2015-04-22 | 687,600 | 72.14 | 73.28 | 71.68 | 73.09 | 00:00:00 | | 2015-04-27 | 1,316,600 | 72.24 | 72.74 | 71.32 | 71.35 | 00:00:00 | | 2015-04-30 | 1,855,900 | 71.77 | 72.08 | 69.43 | 69.82 | 00:00:00 | | 2015-05-01 | 783,800 | 69.95 | 71.71 | 69.95 | 71.67 | 00:00:00 | | 2015-05-04 | 677,500 | 71.97 | 71.97 | 71.31 | 71.72 | 00:00:00 | | 2015-05-14 | 514,200 | 72.68 | 74.07 | 72.57 | 73.96 | 00:00:00 | | 2015-05-26 | 607,200 | 75.60 | 75.98 | 74.13 | 74.42 | 00:00:00 | | 2015-06-01 | 1,319,600 | 75.07 | 77.20 | 75.01 | 76.92 | 00:00:00 | | 2015-06-03 | 525,200 | 76.35 | 77.55 | 76.35 | 77.51 | 00:00:00 | | 2015-06-04 | 489,300 | 77.45 | 77.47 | 76.19 | 76.47 | 00:00:00 | | 2015-06-11 | 680,000 | 77.60 | 77.78 | 76.84 | 77.08 | 00:00:00 | | 2015-06-12 | 446,800 | 76.58 | 76.65 | 75.69 | 75.93 | 00:00:00 | | 2015-06-15 | 492,900 | 75.61 | 76.57 | 74.62 | 76.28 | 00:00:00 | | 2015-06-16 | 376,900 | 76.04 | 76.63 | 75.57 | 76.47 | 00:00:00 | | 2015-06-17 | 741,600 | 76.64 | 77.00 | 75.42 | 76.02 | 00:00:00 | | 2015-06-18 | 417,400 | 76.03 | 76.92 | 75.51 | 76.92 | 00:00:00 | | 2015-06-19 | 583,400 | 77.14 | 77.14 | 75.76 | 76.40 | 00:00:00 | | 2015-06-22 | 598,700 | 77.08 | 78.18 | 76.73 | 77.78 | 00:00:00 | | 2015-06-25 | 4,406,300 | 81.90 | 82.40 | 79.12 | 81.19 | 00:00:00 | | 2015-06-26 | 1,851,000 | 81.63 | 81.92 | 80.20 | 80.48 | 00:00:00 | | 2015-06-29 | 745,800 | 79.86 | 79.99 | 78.10 | 78.32 | 00:00:00 | | 2015-06-30 | 815,300 | 79.40 | 80.11 | 78.48 | 79.66 | 00:00:00 | | 2015-07-01 | 604,100 | 80.49 | 81.06 | 79.90 | 80.04 | 00:00:00 | | 2015-07-02 | 537,900 | 80.40 | 81.02 | 79.74 | 80.92 | 00:00:00 | | 2015-07-06 | 1,101,300 | 81.06 | 81.57 | 79.21 | 79.78 | 00:00:00 | | 2015-07-07 | 869,800 | 80.01 | 80.13 | 77.60 | 79.64 | 00:00:00 | | 2015-07-08 | 465,600 | 78.76 | 79.75 | 78.52 | 79.00 | 00:00:00 | | 2015-07-09 | 663,500 | 78.99 | 80.10 | 78.80 | 79.88 | 00:00:00 | | 2015-07-13 | 755,100 | 81.63 | 83.11 | 81.19 | 82.57 | 00:00:00 | | 2015-07-27 | 749,900 | 81.52 | 81.72 | 79.66 | 80.03 | 00:00:00 | | 2015-07-28 | 1,164,600 | 80.50 | 81.76 | 79.57 | 80.60 | 00:00:00 | | 2015-07-29 | 2,394,900 | 81.00 | 81.43 | 76.36 | 77.70 | 00:00:00 | | 2015-07-30 | 1,383,600 | 77.86 | 78.82 | 76.89 | 77.23 | 00:00:00 | | 2015-07-31 | 550,300 | 77.24 | 77.94 | 76.86 | 77.26 | 00:00:00 | | 2015-08-03 | 718,700 | 76.96 | 77.65 | 75.95 | 76.26 | 00:00:00 | | 2015-08-04 | 644,300 | 76.06 | 77.41 | 76.06 | 76.88 | 00:00:00 | | 2015-08-05 | 510,200 | 77.10 | 78.42 | 76.59 | 76.72 | 00:00:00 | | 2015-08-06 | 1,291,100 | 76.69 | 77.42 | 73.45 | 74.28 | 00:00:00 | | 2015-08-10 | 497,600 | 75.21 | 76.05 | 75.00 | 75.46 | 00:00:00 | | 2015-08-18 | 517,300 | 74.85 | 75.49 | 74.08 | 74.19 | 00:00:00 | | 2015-08-19 | 768,200 | 73.68 | 74.23 | 73.03 | 73.61 | 00:00:00 | | 2015-08-20 | 1,113,500 | 73.80 | 73.92 | 71.10 | 71.15 | 00:00:00 | | 2015-08-21 | 1,280,700 | 70.51 | 72.18 | 69.89 | 70.66 | 00:00:00 | | 2015-08-24 | 1,245,800 | 66.95 | 70.11 | 63.29 | 67.26 | 00:00:00 | | 2015-08-26 | 1,266,300 | 68.56 | 69.86 | 66.61 | 69.72 | 00:00:00 | | 2015-08-27 | 1,070,700 | 70.61 | 71.94 | 70.11 | 71.66 | 00:00:00 | | 2015-08-31 | 890,500 | 70.65 | 71.36 | 69.33 | 69.80 | 00:00:00 | | 2015-09-08 | 834,000 | 70.11 | 70.78 | 69.32 | 69.58 | 00:00:00 | | 2015-09-11 | 597,300 | 68.46 | 68.79 | 67.84 | 68.72 | 00:00:00 | | 2015-09-29 | 626,800 | 64.52 | 65.93 | 63.80 | 64.53 | 00:00:00 | | 2015-09-30 | 656,400 | 65.13 | 65.59 | 64.15 | 65.27 | 00:00:00 | | 2015-10-05 | 994,800 | 67.97 | 69.22 | 67.85 | 68.84 | 00:00:00 | | 2015-10-08 | 715,600 | 71.57 | 72.46 | 70.59 | 72.29 | 00:00:00 | | 2015-10-09 | 866,000 | 72.28 | 72.29 | 70.85 | 71.20 | 00:00:00 | | 2015-10-19 | 1,212,600 | 71.75 | 72.94 | 70.16 | 70.50 | 00:00:00 | | 2015-10-20 | 1,087,300 | 70.51 | 70.82 | 68.22 | 69.01 | 00:00:00 | | 2015-10-21 | 956,100 | 69.11 | 69.72 | 67.16 | 67.35 | 00:00:00 | | 2015-11-02 | 880,900 | 67.34 | 67.36 | 66.31 | 66.48 | 00:00:00 | | 2015-11-13 | 1,444,400 | 65.10 | 66.09 | 64.84 | 65.00 | 00:00:00 | | 2015-11-16 | 1,684,500 | 65.00 | 65.40 | 63.80 | 64.74 | 00:00:00 | | 2015-11-17 | 1,732,400 | 64.88 | 65.15 | 61.88 | 62.51 | 00:00:00 | | 2015-11-20 | 2,520,000 | 62.50 | 64.75 | 62.25 | 63.94 | 00:00:00 | | 2015-11-24 | 941,900 | 62.94 | 63.41 | 62.57 | 63.23 | 00:00:00 | | 2015-11-25 | 643,200 | 63.51 | 63.89 | 63.17 | 63.19 | 00:00:00 | | 2015-12-07 | 1,127,500 | 61.71 | 62.50 | 60.29 | 60.67 | 00:00:00 | | 2015-12-08 | 772,400 | 60.25 | 61.22 | 59.91 | 60.44 | 00:00:00 | | 2015-12-09 | 991,200 | 60.30 | 60.92 | 59.28 | 59.39 | 00:00:00 | | 2015-12-10 | 682,400 | 59.32 | 60.19 | 59.27 | 59.40 | 00:00:00 | | 2015-12-11 | 1,478,600 | 58.86 | 60.33 | 58.30 | 59.67 | 00:00:00 | | 2015-12-15 | 922,000 | 60.25 | 61.80 | 60.10 | 61.07 | 00:00:00 | | 2015-12-16 | 1,113,700 | 61.30 | 62.70 | 60.56 | 62.44 | 00:00:00 | | 2015-12-28 | 357,000 | 61.09 | 61.26 | 60.23 | 60.53 | 00:00:00 | | 2015-12-31 | 584,700 | 60.29 | 60.56 | 59.83 | 60.05 | 00:00:00 | | 2016-01-04 | 753,700 | 59.15 | 59.34 | 58.39 | 58.70 | 00:00:00 | | 2016-01-05 | 841,300 | 59.44 | 59.75 | 58.77 | 59.17 | 00:00:00 | | 2016-01-06 | 845,500 | 58.41 | 59.71 | 58.31 | 58.82 | 00:00:00 | | 2016-01-11 | 1,316,800 | 56.12 | 56.98 | 55.79 | 56.65 | 00:00:00 | | 2016-01-14 | 888,300 | 55.01 | 55.63 | 53.52 | 55.38 | 00:00:00 | | 2016-01-15 | 965,700 | 54.50 | 54.52 | 52.96 | 54.46 | 00:00:00 | | 2016-01-20 | 1,795,800 | 51.30 | 51.41 | 48.75 | 50.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
