|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 538,900 | 22.45 | 22.75 | 21.80 | 22.13 | 00:00:00 | | 2001-12-04 | 1,492,700 | 22.06 | 23.92 | 22.00 | 23.80 | 00:00:00 | | 2001-12-05 | 3,036,900 | 24.01 | 25.60 | 23.85 | 25.56 | 00:00:00 | | 2001-12-06 | 2,108,000 | 25.58 | 25.93 | 24.75 | 25.14 | 00:00:00 | | 2001-12-07 | 1,654,500 | 25.10 | 25.55 | 24.53 | 24.71 | 00:00:00 | | 2001-12-10 | 1,278,300 | 24.75 | 25.10 | 23.68 | 23.95 | 00:00:00 | | 2001-12-11 | 5,401,100 | 25.10 | 26.25 | 24.57 | 25.05 | 00:00:00 | | 2001-12-12 | 2,355,000 | 24.96 | 25.32 | 23.96 | 24.54 | 00:00:00 | | 2001-12-13 | 918,900 | 24.42 | 24.54 | 23.75 | 23.83 | 00:00:00 | | 2001-12-14 | 835,000 | 23.80 | 24.79 | 23.73 | 23.82 | 00:00:00 | | 2001-12-17 | 9,576,000 | 25.69 | 25.70 | 23.69 | 25.02 | 00:00:00 | | 2001-12-18 | 5,357,800 | 24.94 | 26.98 | 24.88 | 26.86 | 00:00:00 | | 2001-12-19 | 3,341,000 | 26.80 | 27.09 | 26.20 | 26.64 | 00:00:00 | | 2001-12-20 | 2,169,000 | 26.33 | 26.67 | 25.95 | 26.25 | 00:00:00 | | 2001-12-21 | 1,616,500 | 26.27 | 26.40 | 25.86 | 26.16 | 00:00:00 | | 2001-12-24 | 220,600 | 26.40 | 26.77 | 26.15 | 26.57 | 00:00:00 | | 2001-12-26 | 944,400 | 26.64 | 27.07 | 26.20 | 26.85 | 00:00:00 | | 2001-12-27 | 758,200 | 26.86 | 27.35 | 26.68 | 27.17 | 00:00:00 | | 2001-12-28 | 1,336,900 | 27.19 | 27.84 | 27.11 | 27.15 | 00:00:00 | | 2001-12-31 | 1,043,800 | 27.10 | 27.50 | 26.85 | 27.31 | 00:00:00 | | 2002-01-02 | 1,499,600 | 27.09 | 27.85 | 26.29 | 27.82 | 00:00:00 | | 2002-01-03 | 1,232,600 | 27.80 | 27.80 | 26.80 | 27.43 | 00:00:00 | | 2002-01-04 | 1,712,100 | 27.25 | 27.29 | 26.74 | 27.00 | 00:00:00 | | 2002-01-07 | 1,144,500 | 27.10 | 27.85 | 26.95 | 27.08 | 00:00:00 | | 2002-01-08 | 1,404,900 | 27.25 | 27.78 | 26.90 | 27.23 | 00:00:00 | | 2002-01-09 | 997,000 | 27.33 | 27.50 | 26.13 | 26.78 | 00:00:00 | | 2002-01-10 | 1,380,400 | 26.65 | 26.66 | 25.70 | 26.45 | 00:00:00 | | 2002-01-11 | 1,509,000 | 26.51 | 26.75 | 25.74 | 26.10 | 00:00:00 | | 2002-01-14 | 1,847,000 | 26.05 | 26.10 | 25.60 | 25.75 | 00:00:00 | | 2002-01-15 | 993,300 | 25.85 | 27.00 | 25.85 | 26.44 | 00:00:00 | | 2002-01-16 | 606,900 | 26.41 | 26.44 | 26.02 | 26.09 | 00:00:00 | | 2002-01-17 | 713,500 | 26.05 | 26.94 | 26.05 | 26.55 | 00:00:00 | | 2002-01-18 | 1,176,800 | 26.28 | 26.30 | 25.75 | 25.96 | 00:00:00 | | 2002-01-22 | 1,350,000 | 25.96 | 26.09 | 25.46 | 26.01 | 00:00:00 | | 2002-01-23 | 1,522,000 | 26.09 | 26.45 | 25.41 | 26.07 | 00:00:00 | | 2002-01-24 | 1,214,600 | 26.20 | 26.94 | 26.00 | 26.50 | 00:00:00 | | 2002-01-25 | 2,325,800 | 26.31 | 26.50 | 25.70 | 25.70 | 00:00:00 | | 2002-01-28 | 2,873,600 | 26.28 | 27.75 | 26.23 | 27.64 | 00:00:00 | | 2002-01-29 | 8,845,600 | 28.45 | 30.11 | 28.40 | 29.20 | 00:00:00 | | 2002-01-30 | 4,240,700 | 29.00 | 29.20 | 28.25 | 28.30 | 00:00:00 | | 2002-01-31 | 3,909,600 | 27.99 | 28.75 | 27.80 | 28.59 | 00:00:00 | | 2002-02-01 | 2,172,000 | 28.45 | 29.02 | 27.85 | 28.83 | 00:00:00 | | 2002-02-04 | 2,016,300 | 28.88 | 29.13 | 28.40 | 28.81 | 00:00:00 | | 2002-02-05 | 1,935,300 | 28.42 | 28.86 | 28.08 | 28.65 | 00:00:00 | | 2002-02-06 | 2,205,300 | 28.84 | 28.95 | 27.95 | 28.20 | 00:00:00 | | 2002-02-07 | 2,210,300 | 28.05 | 28.87 | 28.05 | 28.56 | 00:00:00 | | 2002-02-08 | 2,443,000 | 28.55 | 29.39 | 28.45 | 29.03 | 00:00:00 | | 2002-02-11 | 2,674,200 | 29.02 | 30.56 | 29.00 | 29.96 | 00:00:00 | | 2002-02-12 | 2,533,600 | 29.61 | 31.14 | 29.35 | 30.96 | 00:00:00 | | 2002-02-13 | 2,228,600 | 31.00 | 31.49 | 30.10 | 30.28 | 00:00:00 | | 2002-02-14 | 1,135,300 | 30.27 | 30.75 | 29.55 | 30.00 | 00:00:00 | | 2002-02-15 | 1,302,600 | 30.06 | 30.30 | 29.50 | 30.25 | 00:00:00 | | 2002-02-19 | 2,303,500 | 30.07 | 30.48 | 28.98 | 29.21 | 00:00:00 | | 2002-02-20 | 1,854,800 | 29.25 | 29.25 | 28.26 | 28.89 | 00:00:00 | | 2002-02-21 | 1,887,800 | 28.84 | 29.22 | 28.15 | 28.28 | 00:00:00 | | 2002-02-22 | 1,322,700 | 28.25 | 28.70 | 27.39 | 28.01 | 00:00:00 | | 2002-02-25 | 1,932,000 | 28.11 | 30.05 | 27.81 | 30.05 | 00:00:00 | | 2002-02-26 | 1,756,100 | 30.00 | 30.49 | 29.16 | 29.80 | 00:00:00 | | 2002-02-27 | 1,315,900 | 30.08 | 30.66 | 29.25 | 29.83 | 00:00:00 | | 2002-02-28 | 2,494,100 | 29.65 | 30.24 | 29.28 | 29.56 | 00:00:00 | | 2002-03-01 | 1,682,800 | 29.62 | 31.28 | 29.16 | 30.34 | 00:00:00 | | 2002-03-04 | 2,229,900 | 30.53 | 31.75 | 30.22 | 31.74 | 00:00:00 | | 2002-03-05 | 1,395,400 | 31.50 | 31.55 | 30.21 | 30.52 | 00:00:00 | | 2002-03-06 | 1,481,200 | 30.56 | 32.15 | 30.56 | 31.15 | 00:00:00 | | 2002-03-07 | 1,325,000 | 31.30 | 31.30 | 29.47 | 30.20 | 00:00:00 | | 2002-03-08 | 2,543,400 | 31.11 | 31.25 | 30.18 | 30.79 | 00:00:00 | | 2002-03-11 | 1,179,100 | 30.60 | 31.16 | 30.28 | 30.94 | 00:00:00 | | 2002-03-12 | 1,848,900 | 30.56 | 30.67 | 29.77 | 30.55 | 00:00:00 | | 2002-03-13 | 1,229,500 | 30.44 | 30.84 | 30.00 | 30.62 | 00:00:00 | | 2002-03-14 | 918,900 | 30.61 | 31.13 | 30.28 | 31.02 | 00:00:00 | | 2002-03-15 | 2,248,400 | 31.35 | 32.37 | 30.96 | 32.27 | 00:00:00 | | 2002-03-18 | 1,868,500 | 32.40 | 32.87 | 31.53 | 32.31 | 00:00:00 | | 2002-03-19 | 2,387,900 | 32.37 | 32.95 | 31.80 | 32.47 | 00:00:00 | | 2002-03-20 | 2,568,000 | 32.32 | 33.22 | 32.30 | 32.53 | 00:00:00 | | 2002-03-21 | 2,619,000 | 32.85 | 33.21 | 32.51 | 32.79 | 00:00:00 | | 2002-03-22 | 1,384,200 | 32.78 | 32.89 | 31.72 | 32.23 | 00:00:00 | | 2002-03-25 | 1,756,800 | 32.28 | 32.29 | 30.83 | 30.86 | 00:00:00 | | 2002-03-26 | 1,459,200 | 30.70 | 31.10 | 29.75 | 30.35 | 00:00:00 | | 2002-03-27 | 1,731,700 | 30.39 | 31.16 | 30.14 | 31.03 | 00:00:00 | | 2002-03-28 | 1,845,400 | 31.04 | 31.97 | 30.85 | 31.77 | 00:00:00 | | 2002-04-01 | 1,003,300 | 31.56 | 31.77 | 30.93 | 31.73 | 00:00:00 | | 2002-04-02 | 1,106,600 | 31.64 | 31.92 | 31.10 | 31.42 | 00:00:00 | | 2002-04-03 | 932,900 | 31.51 | 31.75 | 31.10 | 31.41 | 00:00:00 | | 2002-04-04 | 982,100 | 31.38 | 32.15 | 31.21 | 31.92 | 00:00:00 | | 2002-04-05 | 1,530,200 | 32.10 | 32.33 | 31.10 | 32.16 | 00:00:00 | | 2002-04-08 | 1,122,800 | 32.13 | 33.00 | 31.70 | 32.81 | 00:00:00 | | 2002-04-09 | 1,493,300 | 32.82 | 33.17 | 32.51 | 32.73 | 00:00:00 | | 2002-04-10 | 1,301,200 | 32.86 | 33.53 | 32.71 | 33.35 | 00:00:00 | | 2002-04-11 | 1,972,500 | 33.15 | 33.29 | 32.30 | 32.30 | 00:00:00 | | 2002-04-12 | 1,830,800 | 32.65 | 32.87 | 32.13 | 32.41 | 00:00:00 | | 2002-04-15 | 2,231,500 | 32.49 | 32.58 | 30.73 | 31.79 | 00:00:00 | | 2002-04-16 | 2,275,100 | 32.23 | 33.15 | 32.00 | 33.08 | 00:00:00 | | 2002-04-17 | 1,856,800 | 33.29 | 33.29 | 32.05 | 32.12 | 00:00:00 | | 2002-04-18 | 2,175,600 | 32.41 | 32.50 | 30.90 | 31.82 | 00:00:00 | | 2002-04-19 | 1,143,400 | 31.35 | 32.40 | 31.35 | 31.96 | 00:00:00 | | 2002-04-22 | 1,004,400 | 32.00 | 32.40 | 31.05 | 31.58 | 00:00:00 | | 2002-04-23 | 3,515,100 | 31.79 | 32.30 | 30.14 | 30.43 | 00:00:00 | | 2002-04-24 | 5,047,500 | 31.65 | 32.07 | 30.40 | 31.90 | 00:00:00 | | 2002-04-25 | 1,904,500 | 31.69 | 31.89 | 30.95 | 31.54 | 00:00:00 | | 2002-04-26 | 2,061,500 | 31.85 | 31.86 | 29.75 | 30.10 | 00:00:00 | | 2002-04-29 | 2,822,400 | 29.86 | 30.03 | 28.38 | 29.03 | 00:00:00 | | 2002-04-30 | 2,063,200 | 29.11 | 30.38 | 29.06 | 29.91 | 00:00:00 | | 2002-05-01 | 2,373,700 | 30.10 | 30.59 | 29.18 | 30.54 | 00:00:00 | | 2002-05-02 | 1,601,800 | 30.36 | 30.84 | 29.33 | 29.35 | 00:00:00 | | 2002-05-03 | 2,327,500 | 29.32 | 30.28 | 29.28 | 30.05 | 00:00:00 | | 2002-05-06 | 1,496,200 | 30.01 | 30.25 | 29.45 | 29.48 | 00:00:00 | | 2002-05-07 | 1,588,800 | 29.70 | 30.16 | 29.57 | 29.81 | 00:00:00 | | 2002-05-08 | 4,702,100 | 29.20 | 30.57 | 27.70 | 30.37 | 00:00:00 | | 2002-05-09 | 1,490,700 | 30.28 | 30.90 | 29.23 | 29.94 | 00:00:00 | | 2002-05-10 | 1,809,800 | 29.95 | 30.10 | 28.31 | 28.45 | 00:00:00 | | 2002-05-13 | 166,915,000 | 28.47 | 29.00 | 28.00 | 29.00 | 00:00:00 | | 2002-05-14 | 1,873,200 | 29.10 | 29.50 | 28.40 | 29.26 | 00:00:00 | | 2002-05-15 | 2,213,700 | 29.22 | 30.00 | 28.80 | 29.75 | 00:00:00 | | 2002-05-16 | 1,486,200 | 29.72 | 29.90 | 28.79 | 29.34 | 00:00:00 | | 2002-05-17 | 848,500 | 29.55 | 29.93 | 29.07 | 29.65 | 00:00:00 | | 2002-05-20 | 1,023,100 | 29.64 | 29.80 | 28.52 | 28.82 | 00:00:00 | | 2002-05-21 | 1,104,400 | 28.94 | 29.29 | 28.56 | 28.61 | 00:00:00 | | 2002-05-22 | 859,000 | 28.52 | 29.07 | 28.32 | 28.95 | 00:00:00 | | 2002-05-23 | 1,215,100 | 29.14 | 29.37 | 28.40 | 28.83 | 00:00:00 | | 2002-05-24 | 821,500 | 28.75 | 29.21 | 28.48 | 29.05 | 00:00:00 | | 2002-05-28 | 1,088,300 | 29.04 | 29.05 | 27.96 | 28.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
