|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,088,300 | 29.04 | 29.05 | 27.96 | 28.25 | 00:00:00 | | 2002-05-29 | 1,368,500 | 28.09 | 28.30 | 27.31 | 27.88 | 00:00:00 | | 2002-05-30 | 868,200 | 27.85 | 28.25 | 27.32 | 28.20 | 00:00:00 | | 2002-05-31 | 1,506,300 | 28.26 | 28.62 | 27.69 | 28.43 | 00:00:00 | | 2002-06-03 | 10,975,300 | 26.74 | 26.74 | 24.77 | 24.90 | 00:00:00 | | 2002-06-04 | 4,966,400 | 25.05 | 25.31 | 24.49 | 25.10 | 00:00:00 | | 2002-06-05 | 3,962,300 | 25.01 | 26.35 | 24.95 | 26.03 | 00:00:00 | | 2002-06-06 | 3,357,000 | 26.21 | 26.75 | 24.87 | 25.26 | 00:00:00 | | 2002-06-07 | 2,228,500 | 25.04 | 26.10 | 24.65 | 25.65 | 00:00:00 | | 2002-06-10 | 3,710,400 | 25.60 | 25.67 | 23.79 | 23.96 | 00:00:00 | | 2002-06-11 | 2,088,800 | 24.46 | 24.78 | 24.18 | 24.30 | 00:00:00 | | 2002-06-12 | 2,905,100 | 24.30 | 24.80 | 23.07 | 24.70 | 00:00:00 | | 2002-06-13 | 3,032,200 | 24.72 | 25.07 | 24.40 | 25.03 | 00:00:00 | | 2002-06-14 | 2,003,900 | 24.75 | 25.34 | 24.10 | 25.30 | 00:00:00 | | 2002-06-17 | 1,838,800 | 25.30 | 26.18 | 25.30 | 26.17 | 00:00:00 | | 2002-06-18 | 2,028,400 | 26.17 | 26.47 | 25.91 | 26.19 | 00:00:00 | | 2002-06-19 | 1,715,400 | 26.10 | 26.24 | 25.63 | 26.19 | 00:00:00 | | 2002-06-20 | 2,076,000 | 26.35 | 26.40 | 25.15 | 25.31 | 00:00:00 | | 2002-06-21 | 2,522,300 | 25.35 | 25.81 | 24.89 | 25.22 | 00:00:00 | | 2002-06-24 | 3,292,000 | 25.00 | 25.09 | 23.71 | 24.87 | 00:00:00 | | 2002-06-25 | 2,682,200 | 24.94 | 24.95 | 23.19 | 23.71 | 00:00:00 | | 2002-06-26 | 2,968,300 | 22.19 | 22.80 | 21.87 | 22.78 | 00:00:00 | | 2002-06-27 | 9,027,700 | 23.04 | 23.16 | 19.55 | 22.60 | 00:00:00 | | 2002-06-28 | 3,870,300 | 22.69 | 24.22 | 22.69 | 23.45 | 00:00:00 | | 2002-07-01 | 2,465,600 | 23.45 | 24.11 | 22.23 | 22.25 | 00:00:00 | | 2002-07-02 | 7,062,200 | 21.75 | 21.75 | 20.11 | 20.66 | 00:00:00 | | 2002-07-03 | 2,398,300 | 20.90 | 22.43 | 20.80 | 22.42 | 00:00:00 | | 2002-07-05 | 955,900 | 22.57 | 23.50 | 22.56 | 23.47 | 00:00:00 | | 2002-07-08 | 1,694,900 | 23.41 | 24.00 | 23.11 | 23.36 | 00:00:00 | | 2002-07-09 | 4,168,100 | 23.65 | 23.78 | 22.64 | 23.47 | 00:00:00 | | 2002-07-10 | 2,019,600 | 23.44 | 23.47 | 22.62 | 22.65 | 00:00:00 | | 2002-07-11 | 2,359,900 | 22.72 | 23.43 | 21.99 | 23.25 | 00:00:00 | | 2002-07-12 | 1,972,500 | 23.39 | 23.94 | 22.93 | 23.49 | 00:00:00 | | 2002-07-15 | 2,232,600 | 23.35 | 23.79 | 22.25 | 23.76 | 00:00:00 | | 2002-07-16 | 3,925,500 | 23.40 | 23.72 | 21.63 | 21.78 | 00:00:00 | | 2002-07-17 | 3,367,000 | 22.76 | 23.25 | 21.37 | 22.50 | 00:00:00 | | 2002-07-18 | 2,197,400 | 22.03 | 22.03 | 21.01 | 21.42 | 00:00:00 | | 2002-07-19 | 1,832,400 | 21.20 | 21.46 | 20.65 | 21.06 | 00:00:00 | | 2002-07-22 | 1,696,600 | 21.06 | 21.50 | 20.35 | 20.71 | 00:00:00 | | 2002-07-23 | 4,756,200 | 20.90 | 21.00 | 18.05 | 18.16 | 00:00:00 | | 2002-07-24 | 7,463,200 | 16.80 | 20.65 | 16.25 | 20.44 | 00:00:00 | | 2002-07-25 | 2,672,100 | 20.20 | 20.29 | 19.00 | 19.21 | 00:00:00 | | 2002-07-26 | 1,729,600 | 19.25 | 20.18 | 19.10 | 20.05 | 00:00:00 | | 2002-07-29 | 2,852,800 | 20.11 | 22.56 | 20.10 | 22.42 | 00:00:00 | | 2002-07-30 | 2,196,600 | 22.30 | 23.03 | 21.53 | 22.04 | 00:00:00 | | 2002-07-31 | 2,209,600 | 21.83 | 22.12 | 20.83 | 22.04 | 00:00:00 | | 2002-08-01 | 1,982,900 | 22.09 | 22.23 | 20.49 | 20.52 | 00:00:00 | | 2002-08-02 | 1,932,800 | 20.52 | 20.55 | 19.95 | 20.00 | 00:00:00 | | 2002-08-05 | 2,736,700 | 20.07 | 20.48 | 19.15 | 19.31 | 00:00:00 | | 2002-08-06 | 1,734,000 | 19.40 | 20.65 | 19.39 | 20.29 | 00:00:00 | | 2002-08-07 | 1,175,600 | 20.55 | 20.86 | 19.89 | 20.60 | 00:00:00 | | 2002-08-08 | 1,720,700 | 20.56 | 21.37 | 20.08 | 21.30 | 00:00:00 | | 2002-08-09 | 966,800 | 21.15 | 21.80 | 20.65 | 21.46 | 00:00:00 | | 2002-08-12 | 1,103,200 | 21.31 | 21.67 | 20.90 | 21.60 | 00:00:00 | | 2002-08-13 | 1,280,400 | 21.50 | 22.05 | 20.85 | 21.04 | 00:00:00 | | 2002-08-14 | 2,266,200 | 21.10 | 22.30 | 20.25 | 22.23 | 00:00:00 | | 2002-08-15 | 2,210,200 | 22.25 | 22.69 | 22.00 | 22.63 | 00:00:00 | | 2002-08-16 | 1,375,900 | 22.54 | 23.16 | 22.02 | 22.76 | 00:00:00 | | 2002-08-19 | 1,257,200 | 22.75 | 23.88 | 22.71 | 23.85 | 00:00:00 | | 2002-08-20 | 1,160,400 | 23.40 | 23.98 | 23.05 | 23.17 | 00:00:00 | | 2002-08-21 | 1,405,300 | 23.26 | 23.60 | 22.76 | 23.50 | 00:00:00 | | 2002-08-22 | 2,330,600 | 23.45 | 23.59 | 22.85 | 23.31 | 00:00:00 | | 2002-08-23 | 1,296,900 | 23.20 | 23.20 | 22.42 | 22.50 | 00:00:00 | | 2002-08-26 | 1,058,700 | 22.62 | 22.81 | 22.30 | 22.55 | 00:00:00 | | 2002-08-27 | 1,414,200 | 22.58 | 22.85 | 21.45 | 21.78 | 00:00:00 | | 2002-08-28 | 1,072,800 | 21.66 | 21.69 | 21.10 | 21.11 | 00:00:00 | | 2002-08-29 | 1,056,100 | 21.09 | 22.18 | 20.83 | 21.61 | 00:00:00 | | 2002-08-30 | 914,400 | 21.48 | 21.76 | 21.20 | 21.42 | 00:00:00 | | 2002-09-03 | 1,652,000 | 21.29 | 21.30 | 20.57 | 20.78 | 00:00:00 | | 2002-09-04 | 1,521,700 | 20.79 | 21.02 | 20.33 | 20.82 | 00:00:00 | | 2002-09-05 | 2,181,800 | 20.70 | 20.70 | 20.00 | 20.09 | 00:00:00 | | 2002-09-06 | 1,261,000 | 20.51 | 21.10 | 20.35 | 21.01 | 00:00:00 | | 2002-09-09 | 1,449,600 | 20.85 | 21.16 | 20.31 | 21.14 | 00:00:00 | | 2002-09-10 | 1,166,900 | 21.12 | 21.75 | 20.95 | 21.71 | 00:00:00 | | 2002-09-11 | 1,348,200 | 21.74 | 22.15 | 21.53 | 21.85 | 00:00:00 | | 2002-09-12 | 783,900 | 21.99 | 22.00 | 21.02 | 21.23 | 00:00:00 | | 2002-09-13 | 806,900 | 21.16 | 21.50 | 20.83 | 21.41 | 00:00:00 | | 2002-09-16 | 1,531,900 | 21.36 | 21.53 | 20.75 | 21.04 | 00:00:00 | | 2002-09-17 | 1,447,500 | 21.14 | 21.29 | 20.52 | 20.52 | 00:00:00 | | 2002-09-18 | 1,028,800 | 20.34 | 21.27 | 20.20 | 21.02 | 00:00:00 | | 2002-09-19 | 1,227,100 | 20.72 | 20.96 | 20.26 | 20.46 | 00:00:00 | | 2002-09-20 | 1,655,100 | 20.69 | 21.09 | 20.26 | 20.60 | 00:00:00 | | 2002-09-23 | 1,378,700 | 20.60 | 20.79 | 20.17 | 20.30 | 00:00:00 | | 2002-09-24 | 1,451,300 | 20.28 | 20.64 | 19.56 | 19.70 | 00:00:00 | | 2002-09-25 | 1,907,600 | 19.75 | 20.37 | 19.51 | 20.26 | 00:00:00 | | 2002-09-26 | 1,478,900 | 20.32 | 20.75 | 19.85 | 20.46 | 00:00:00 | | 2002-09-27 | 982,300 | 20.40 | 20.70 | 19.80 | 19.80 | 00:00:00 | | 2002-09-30 | 1,243,100 | 19.89 | 19.89 | 19.04 | 19.38 | 00:00:00 | | 2002-10-01 | 1,985,300 | 19.39 | 20.57 | 19.01 | 20.52 | 00:00:00 | | 2002-10-02 | 1,855,300 | 20.47 | 20.55 | 19.73 | 19.75 | 00:00:00 | | 2002-10-03 | 2,379,500 | 20.00 | 20.41 | 18.95 | 18.96 | 00:00:00 | | 2002-10-04 | 2,974,200 | 18.95 | 19.00 | 17.45 | 17.70 | 00:00:00 | | 2002-10-07 | 2,225,100 | 17.66 | 17.86 | 16.53 | 16.68 | 00:00:00 | | 2002-10-08 | 2,606,100 | 16.99 | 17.35 | 16.50 | 17.00 | 00:00:00 | | 2002-10-09 | 1,936,400 | 16.92 | 17.16 | 16.12 | 16.22 | 00:00:00 | | 2002-10-10 | 8,714,600 | 16.01 | 17.76 | 15.31 | 17.22 | 00:00:00 | | 2002-10-11 | 6,540,900 | 17.66 | 19.96 | 17.65 | 19.60 | 00:00:00 | | 2002-10-14 | 2,177,200 | 19.27 | 19.89 | 18.96 | 19.55 | 00:00:00 | | 2002-10-15 | 3,135,200 | 20.70 | 21.22 | 20.39 | 20.80 | 00:00:00 | | 2002-10-16 | 1,761,400 | 20.40 | 20.64 | 19.49 | 19.57 | 00:00:00 | | 2002-10-17 | 2,898,100 | 20.70 | 21.49 | 20.25 | 21.44 | 00:00:00 | | 2002-10-18 | 2,329,700 | 20.75 | 21.92 | 20.59 | 21.80 | 00:00:00 | | 2002-10-21 | 3,493,100 | 21.30 | 23.64 | 21.30 | 23.63 | 00:00:00 | | 2002-10-22 | 2,451,300 | 23.22 | 23.59 | 22.48 | 22.98 | 00:00:00 | | 2002-10-23 | 2,607,200 | 23.00 | 24.20 | 22.66 | 24.00 | 00:00:00 | | 2002-10-24 | 4,439,700 | 24.75 | 26.13 | 24.70 | 25.53 | 00:00:00 | | 2002-10-25 | 2,982,800 | 25.49 | 25.66 | 24.45 | 25.10 | 00:00:00 | | 2002-10-28 | 2,011,300 | 25.10 | 25.89 | 25.05 | 25.66 | 00:00:00 | | 2002-10-29 | 2,400,800 | 25.70 | 25.85 | 24.44 | 24.97 | 00:00:00 | | 2002-10-30 | 2,269,300 | 25.16 | 26.39 | 24.88 | 25.93 | 00:00:00 | | 2002-10-31 | 1,723,600 | 26.06 | 26.16 | 24.95 | 25.34 | 00:00:00 | | 2002-11-01 | 2,192,600 | 25.35 | 25.73 | 25.00 | 25.52 | 00:00:00 | | 2002-11-04 | 2,026,500 | 26.21 | 27.16 | 25.75 | 26.62 | 00:00:00 | | 2002-11-05 | 1,584,800 | 26.39 | 27.58 | 26.32 | 27.51 | 00:00:00 | | 2002-11-06 | 1,714,500 | 27.70 | 27.96 | 26.66 | 27.93 | 00:00:00 | | 2002-11-07 | 1,442,800 | 26.56 | 27.88 | 26.19 | 26.55 | 00:00:00 | | 2002-11-08 | 2,463,100 | 26.64 | 27.24 | 25.06 | 25.52 | 00:00:00 | | 2002-11-11 | 1,707,500 | 25.51 | 25.52 | 24.58 | 24.93 | 00:00:00 | | 2002-11-12 | 1,610,200 | 25.06 | 25.80 | 24.83 | 25.54 | 00:00:00 | | 2002-11-13 | 3,114,700 | 24.89 | 26.07 | 24.24 | 25.80 | 00:00:00 | | 2002-11-14 | 1,971,100 | 25.93 | 26.24 | 25.47 | 25.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
