|
 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 | | 2001-06-07 | 785,600 | 25.55 | 26.44 | 25.25 | 25.75 | 00:00:00 | | 2001-06-08 | 929,500 | 25.82 | 25.82 | 24.68 | 24.76 | 00:00:00 | | 2001-06-11 | 785,900 | 24.76 | 25.80 | 24.70 | 25.15 | 00:00:00 | | 2001-06-12 | 1,043,900 | 25.00 | 25.85 | 24.99 | 25.52 | 00:00:00 | | 2001-06-13 | 852,000 | 25.40 | 26.18 | 25.30 | 25.42 | 00:00:00 | | 2001-06-14 | 756,200 | 25.35 | 25.35 | 24.50 | 24.59 | 00:00:00 | | 2001-06-15 | 975,000 | 24.60 | 25.75 | 24.10 | 25.42 | 00:00:00 | | 2001-06-18 | 943,400 | 25.50 | 25.75 | 24.65 | 24.86 | 00:00:00 | | 2001-06-19 | 964,700 | 25.52 | 26.05 | 25.18 | 25.49 | 00:00:00 | | 2001-06-20 | 1,366,400 | 25.50 | 27.01 | 25.15 | 26.94 | 00:00:00 | | 2001-06-21 | 1,530,400 | 26.43 | 27.72 | 26.36 | 27.59 | 00:00:00 | | 2001-06-22 | 1,117,200 | 27.66 | 27.67 | 26.76 | 26.87 | 00:00:00 | | 2001-06-25 | 827,500 | 27.20 | 27.40 | 26.92 | 27.16 | 00:00:00 | | 2001-06-26 | 713,200 | 27.06 | 27.60 | 26.93 | 27.12 | 00:00:00 | | 2001-06-27 | 834,700 | 27.10 | 27.10 | 25.94 | 26.95 | 00:00:00 | | 2001-06-28 | 1,321,100 | 27.00 | 28.03 | 26.92 | 27.90 | 00:00:00 | | 2001-06-29 | 1,250,100 | 27.84 | 28.20 | 27.16 | 28.00 | 00:00:00 | | 2001-07-02 | 839,500 | 27.97 | 28.11 | 27.21 | 27.50 | 00:00:00 | | 2001-07-03 | 341,600 | 27.51 | 27.51 | 26.89 | 27.00 | 00:00:00 | | 2001-07-05 | 1,080,200 | 26.99 | 27.65 | 26.79 | 27.35 | 00:00:00 | | 2001-07-06 | 581,600 | 27.01 | 27.07 | 26.14 | 26.52 | 00:00:00 | | 2001-07-09 | 428,800 | 26.51 | 27.25 | 26.25 | 26.94 | 00:00:00 | | 2001-07-10 | 645,700 | 27.01 | 27.19 | 25.82 | 25.86 | 00:00:00 | | 2001-07-11 | 839,500 | 25.81 | 26.50 | 25.50 | 26.23 | 00:00:00 | | 2001-07-12 | 948,400 | 26.34 | 27.09 | 26.11 | 26.80 | 00:00:00 | | 2001-07-13 | 1,461,900 | 26.76 | 26.76 | 25.20 | 25.26 | 00:00:00 | | 2001-07-16 | 2,824,000 | 25.10 | 27.19 | 24.50 | 26.52 | 00:00:00 | | 2001-07-17 | 2,191,500 | 26.69 | 27.52 | 26.43 | 27.04 | 00:00:00 | | 2001-07-18 | 2,003,200 | 27.09 | 27.55 | 26.30 | 27.49 | 00:00:00 | | 2001-07-19 | 1,282,500 | 28.00 | 28.33 | 26.89 | 26.96 | 00:00:00 | | 2001-07-20 | 1,014,800 | 26.94 | 27.25 | 26.85 | 26.95 | 00:00:00 | | 2001-07-23 | 563,500 | 27.02 | 27.05 | 25.80 | 26.21 | 00:00:00 | | 2001-07-24 | 886,400 | 26.00 | 27.05 | 25.20 | 26.15 | 00:00:00 | | 2001-07-25 | 1,390,900 | 26.41 | 26.99 | 25.25 | 26.95 | 00:00:00 | | 2001-07-26 | 1,316,600 | 26.76 | 28.07 | 26.49 | 27.98 | 00:00:00 | | 2001-07-27 | 1,568,100 | 27.70 | 28.20 | 26.88 | 28.02 | 00:00:00 | | 2001-07-30 | 541,700 | 28.05 | 28.08 | 27.46 | 27.88 | 00:00:00 | | 2001-07-31 | 919,900 | 27.75 | 28.05 | 27.60 | 28.01 | 00:00:00 | | 2001-08-01 | 1,618,800 | 28.05 | 28.44 | 27.74 | 28.04 | 00:00:00 | | 2001-08-02 | 1,098,700 | 28.29 | 28.30 | 27.47 | 27.54 | 00:00:00 | | 2001-08-03 | 513,600 | 27.72 | 27.75 | 26.75 | 27.00 | 00:00:00 | | 2001-08-06 | 476,500 | 26.91 | 27.40 | 26.60 | 27.00 | 00:00:00 | | 2001-08-07 | 568,300 | 26.94 | 27.53 | 26.90 | 27.21 | 00:00:00 | | 2001-08-08 | 979,400 | 27.12 | 27.87 | 26.50 | 27.00 | 00:00:00 | | 2001-08-09 | 1,160,100 | 26.80 | 27.08 | 25.83 | 26.35 | 00:00:00 | | 2001-08-10 | 621,900 | 26.21 | 26.50 | 25.63 | 26.03 | 00:00:00 | | 2001-08-13 | 2,661,000 | 26.08 | 26.18 | 25.00 | 25.51 | 00:00:00 | | 2001-08-14 | 1,250,200 | 25.56 | 26.15 | 25.35 | 25.45 | 00:00:00 | | 2001-08-15 | 1,854,000 | 25.41 | 25.45 | 24.26 | 24.48 | 00:00:00 | | 2001-08-16 | 789,100 | 24.30 | 25.18 | 24.17 | 24.89 | 00:00:00 | | 2001-08-17 | 637,800 | 24.61 | 24.81 | 23.75 | 23.75 | 00:00:00 | | 2001-08-20 | 1,093,900 | 24.04 | 24.55 | 23.97 | 24.50 | 00:00:00 | | 2001-08-21 | 1,416,400 | 24.64 | 24.67 | 23.47 | 23.67 | 00:00:00 | | 2001-08-22 | 1,653,800 | 23.74 | 23.84 | 22.45 | 22.50 | 00:00:00 | | 2001-08-23 | 1,170,300 | 22.63 | 23.20 | 21.90 | 21.98 | 00:00:00 | | 2001-08-24 | 1,397,500 | 22.31 | 23.16 | 22.10 | 23.16 | 00:00:00 | | 2001-08-27 | 1,114,300 | 23.02 | 24.11 | 22.59 | 23.82 | 00:00:00 | | 2001-08-28 | 1,039,600 | 23.85 | 24.04 | 23.42 | 23.63 | 00:00:00 | | 2001-08-29 | 1,164,800 | 23.55 | 24.07 | 22.80 | 22.86 | 00:00:00 | | 2001-08-30 | 867,100 | 22.81 | 23.52 | 22.10 | 22.17 | 00:00:00 | | 2001-08-31 | 792,600 | 22.40 | 24.00 | 22.13 | 23.16 | 00:00:00 | | 2001-09-04 | 852,200 | 23.29 | 24.40 | 23.07 | 23.07 | 00:00:00 | | 2001-09-05 | 1,122,100 | 23.08 | 24.00 | 22.95 | 23.31 | 00:00:00 | | 2001-09-06 | 1,232,900 | 23.20 | 24.00 | 22.95 | 22.96 | 00:00:00 | | 2001-09-07 | 826,100 | 23.00 | 23.70 | 22.54 | 23.04 | 00:00:00 | | 2001-09-10 | 1,088,600 | 23.05 | 23.83 | 22.68 | 23.07 | 00:00:00 | | 2001-09-17 | 3,771,300 | 20.50 | 20.75 | 18.26 | 18.45 | 00:00:00 | | 2001-09-18 | 5,870,800 | 18.67 | 19.34 | 16.45 | 16.55 | 00:00:00 | | 2001-09-19 | 6,370,500 | 16.50 | 19.40 | 16.50 | 19.25 | 00:00:00 | | 2001-09-20 | 2,526,400 | 19.17 | 19.27 | 17.83 | 18.04 | 00:00:00 | | 2001-09-21 | 3,139,400 | 17.45 | 19.18 | 17.33 | 18.50 | 00:00:00 | | 2001-09-24 | 1,779,400 | 18.60 | 19.59 | 18.45 | 18.83 | 00:00:00 | | 2001-09-25 | 1,859,800 | 18.69 | 18.79 | 17.67 | 18.04 | 00:00:00 | | 2001-09-26 | 1,476,300 | 17.99 | 18.35 | 17.12 | 17.16 | 00:00:00 | | 2001-09-27 | 1,097,100 | 17.20 | 18.05 | 17.12 | 17.81 | 00:00:00 | | 2001-09-28 | 1,576,200 | 17.80 | 18.83 | 17.80 | 17.98 | 00:00:00 | | 2001-10-01 | 1,083,300 | 17.96 | 18.93 | 17.45 | 18.66 | 00:00:00 | | 2001-10-02 | 1,243,500 | 18.40 | 19.23 | 17.62 | 18.17 | 00:00:00 | | 2001-10-03 | 1,699,300 | 17.95 | 20.23 | 17.55 | 19.88 | 00:00:00 | | 2001-10-04 | 2,074,900 | 20.16 | 21.59 | 20.00 | 20.20 | 00:00:00 | | 2001-10-05 | 618,700 | 20.09 | 20.50 | 19.00 | 19.76 | 00:00:00 | | 2001-10-08 | 563,800 | 19.34 | 20.07 | 18.70 | 19.01 | 00:00:00 | | 2001-10-09 | 443,300 | 19.00 | 19.15 | 18.43 | 18.59 | 00:00:00 | | 2001-10-10 | 798,000 | 18.76 | 19.78 | 18.52 | 19.58 | 00:00:00 | | 2001-10-11 | 1,699,400 | 19.70 | 21.57 | 19.70 | 21.05 | 00:00:00 | | 2001-10-12 | 1,062,200 | 20.75 | 20.75 | 18.88 | 20.45 | 00:00:00 | | 2001-10-15 | 681,500 | 20.43 | 20.56 | 20.00 | 20.23 | 00:00:00 | | 2001-10-16 | 835,100 | 20.32 | 20.65 | 20.21 | 20.61 | 00:00:00 | | 2001-10-17 | 1,684,900 | 20.67 | 21.25 | 19.09 | 19.18 | 00:00:00 | | 2001-10-18 | 1,868,900 | 19.20 | 19.35 | 17.85 | 18.21 | 00:00:00 | | 2001-10-19 | 1,532,600 | 18.00 | 19.00 | 17.74 | 18.70 | 00:00:00 | | 2001-10-22 | 1,086,200 | 18.65 | 19.84 | 18.30 | 19.68 | 00:00:00 | | 2001-10-23 | 1,404,200 | 19.27 | 19.84 | 19.00 | 19.46 | 00:00:00 | | 2001-10-24 | 2,455,500 | 19.00 | 19.73 | 17.83 | 18.65 | 00:00:00 | | 2001-10-25 | 1,719,900 | 18.29 | 19.14 | 17.90 | 19.13 | 00:00:00 | | 2001-10-26 | 1,250,500 | 19.00 | 19.36 | 18.84 | 19.10 | 00:00:00 | | 2001-10-29 | 1,277,600 | 18.95 | 19.02 | 18.01 | 18.12 | 00:00:00 | | 2001-10-30 | 1,701,000 | 18.10 | 18.35 | 17.85 | 18.07 | 00:00:00 | | 2001-10-31 | 1,005,500 | 18.30 | 18.66 | 18.08 | 18.44 | 00:00:00 | | 2001-11-01 | 939,400 | 18.69 | 19.40 | 18.35 | 19.25 | 00:00:00 | | 2001-11-02 | 751,800 | 19.15 | 19.35 | 18.70 | 19.18 | 00:00:00 | | 2001-11-05 | 850,800 | 19.79 | 20.09 | 19.50 | 19.85 | 00:00:00 | | 2001-11-06 | 1,408,800 | 19.80 | 20.97 | 19.40 | 20.81 | 00:00:00 | | 2001-11-07 | 1,023,000 | 21.00 | 21.10 | 20.04 | 20.24 | 00:00:00 | | 2001-11-08 | 1,873,600 | 20.45 | 20.85 | 19.86 | 20.50 | 00:00:00 | | 2001-11-09 | 970,100 | 20.45 | 20.45 | 19.71 | 20.00 | 00:00:00 | | 2001-11-12 | 685,600 | 19.73 | 19.97 | 18.45 | 19.78 | 00:00:00 | | 2001-11-13 | 1,188,400 | 20.11 | 20.31 | 19.75 | 20.18 | 00:00:00 | | 2001-11-14 | 1,643,000 | 20.27 | 20.51 | 19.95 | 20.27 | 00:00:00 | | 2001-11-15 | 2,696,600 | 20.14 | 20.73 | 19.80 | 20.20 | 00:00:00 | | 2001-11-16 | 1,753,100 | 20.35 | 21.20 | 20.06 | 20.89 | 00:00:00 | | 2001-11-19 | 2,002,500 | 21.10 | 22.26 | 21.03 | 22.06 | 00:00:00 | | 2001-11-20 | 1,129,500 | 21.94 | 21.94 | 21.05 | 21.51 | 00:00:00 | | 2001-11-21 | 1,326,800 | 21.30 | 21.60 | 20.83 | 21.56 | 00:00:00 | | 2001-11-23 | 209,600 | 21.57 | 21.67 | 21.27 | 21.67 | 00:00:00 | | 2001-11-26 | 1,536,800 | 21.72 | 22.65 | 21.50 | 22.65 | 00:00:00 | | 2001-11-27 | 1,371,800 | 22.57 | 22.97 | 21.85 | 22.49 | 00:00:00 | | 2001-11-28 | 863,400 | 22.31 | 22.54 | 21.55 | 21.87 | 00:00:00 | | 2001-11-29 | 1,336,900 | 21.80 | 22.30 | 21.60 | 22.30 | 00:00:00 | | 2001-11-30 | 816,400 | 22.22 | 22.95 | 22.20 | 22.51 | 00:00:00 | | 2001-12-03 | 538,900 | 22.45 | 22.75 | 21.80 | 22.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
