|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,971,100 | 25.93 | 26.24 | 25.47 | 25.98 | 00:00:00 | | 2002-11-15 | 1,379,100 | 25.70 | 26.79 | 25.24 | 26.42 | 00:00:00 | | 2002-11-18 | 1,302,400 | 26.63 | 26.95 | 25.75 | 25.78 | 00:00:00 | | 2002-11-19 | 2,659,800 | 25.76 | 26.81 | 25.50 | 26.39 | 00:00:00 | | 2002-11-20 | 3,291,100 | 26.39 | 28.30 | 26.05 | 28.13 | 00:00:00 | | 2002-11-21 | 2,424,800 | 28.40 | 29.80 | 27.89 | 29.67 | 00:00:00 | | 2002-11-22 | 2,565,100 | 28.68 | 29.05 | 28.02 | 28.34 | 00:00:00 | | 2002-11-25 | 1,708,100 | 28.29 | 28.80 | 27.69 | 28.38 | 00:00:00 | | 2002-11-26 | 1,332,000 | 28.32 | 28.40 | 27.22 | 27.53 | 00:00:00 | | 2002-11-27 | 1,656,600 | 27.79 | 28.58 | 27.53 | 28.20 | 00:00:00 | | 2002-11-29 | 538,300 | 28.28 | 28.49 | 27.75 | 27.80 | 00:00:00 | | 2002-12-02 | 1,885,400 | 28.05 | 28.65 | 27.77 | 27.86 | 00:00:00 | | 2002-12-03 | 1,952,600 | 27.73 | 27.80 | 26.04 | 26.12 | 00:00:00 | | 2002-12-04 | 2,832,800 | 26.11 | 26.12 | 24.55 | 25.17 | 00:00:00 | | 2002-12-05 | 1,785,100 | 25.36 | 25.48 | 24.63 | 25.01 | 00:00:00 | | 2002-12-06 | 1,968,900 | 24.93 | 26.15 | 24.59 | 25.94 | 00:00:00 | | 2002-12-09 | 1,435,600 | 26.00 | 26.19 | 24.37 | 24.50 | 00:00:00 | | 2002-12-10 | 1,732,100 | 24.56 | 25.06 | 24.45 | 24.66 | 00:00:00 | | 2002-12-11 | 1,174,000 | 24.53 | 25.19 | 24.22 | 24.69 | 00:00:00 | | 2002-12-12 | 2,863,000 | 24.70 | 24.89 | 23.90 | 24.34 | 00:00:00 | | 2002-12-13 | 2,294,700 | 24.17 | 24.17 | 22.80 | 23.14 | 00:00:00 | | 2002-12-16 | 2,897,300 | 23.15 | 24.96 | 22.99 | 24.95 | 00:00:00 | | 2002-12-17 | 1,550,000 | 24.80 | 25.10 | 24.22 | 24.79 | 00:00:00 | | 2002-12-18 | 1,125,700 | 24.80 | 24.80 | 23.52 | 23.95 | 00:00:00 | | 2002-12-19 | 1,347,900 | 23.90 | 24.46 | 23.79 | 23.82 | 00:00:00 | | 2002-12-20 | 1,476,800 | 23.98 | 24.34 | 23.51 | 24.07 | 00:00:00 | | 2002-12-23 | 1,312,800 | 24.10 | 24.35 | 23.89 | 24.19 | 00:00:00 | | 2002-12-24 | 500,400 | 24.18 | 24.21 | 23.55 | 23.55 | 00:00:00 | | 2002-12-26 | 862,900 | 23.63 | 23.92 | 23.25 | 23.37 | 00:00:00 | | 2002-12-27 | 1,033,400 | 23.38 | 23.48 | 21.95 | 22.01 | 00:00:00 | | 2002-12-30 | 1,387,700 | 22.26 | 22.65 | 22.00 | 22.43 | 00:00:00 | | 2002-12-31 | 1,706,800 | 22.33 | 23.20 | 22.21 | 22.92 | 00:00:00 | | 2003-01-02 | 1,953,100 | 22.97 | 24.56 | 22.96 | 24.31 | 00:00:00 | | 2003-01-03 | 1,097,000 | 24.32 | 24.43 | 23.95 | 24.22 | 00:00:00 | | 2003-01-06 | 10,978,400 | 21.39 | 23.00 | 20.93 | 22.23 | 00:00:00 | | 2003-01-07 | 2,769,200 | 22.25 | 23.34 | 22.25 | 22.97 | 00:00:00 | | 2003-01-08 | 1,984,800 | 22.65 | 22.88 | 22.25 | 22.59 | 00:00:00 | | 2003-01-09 | 2,828,000 | 22.85 | 24.04 | 22.66 | 23.98 | 00:00:00 | | 2003-01-10 | 1,947,100 | 23.74 | 24.06 | 23.30 | 23.95 | 00:00:00 | | 2003-01-13 | 1,380,000 | 24.33 | 24.40 | 23.70 | 24.01 | 00:00:00 | | 2003-01-14 | 1,631,700 | 23.77 | 24.61 | 23.65 | 24.16 | 00:00:00 | | 2003-01-15 | 1,026,100 | 24.26 | 24.46 | 23.58 | 24.00 | 00:00:00 | | 2003-01-16 | 980,600 | 24.10 | 24.47 | 23.55 | 23.80 | 00:00:00 | | 2003-01-17 | 1,668,700 | 23.71 | 23.71 | 22.79 | 22.90 | 00:00:00 | | 2003-01-21 | 2,052,500 | 22.95 | 23.04 | 21.71 | 21.88 | 00:00:00 | | 2003-01-22 | 2,675,300 | 21.70 | 22.05 | 21.36 | 21.51 | 00:00:00 | | 2003-01-23 | 3,140,700 | 21.62 | 22.85 | 21.45 | 22.67 | 00:00:00 | | 2003-01-24 | 2,374,100 | 22.28 | 22.31 | 21.20 | 21.79 | 00:00:00 | | 2003-01-27 | 1,614,400 | 21.63 | 22.36 | 21.51 | 21.86 | 00:00:00 | | 2003-01-28 | 1,114,800 | 22.52 | 22.60 | 21.85 | 22.30 | 00:00:00 | | 2003-01-29 | 1,615,800 | 21.94 | 22.79 | 21.12 | 22.52 | 00:00:00 | | 2003-01-30 | 1,488,000 | 22.00 | 22.18 | 21.53 | 21.84 | 00:00:00 | | 2003-01-31 | 1,458,500 | 21.68 | 22.30 | 21.36 | 22.01 | 00:00:00 | | 2003-02-03 | 1,015,800 | 22.13 | 22.58 | 21.88 | 21.90 | 00:00:00 | | 2003-02-04 | 3,001,200 | 21.40 | 21.74 | 20.73 | 20.99 | 00:00:00 | | 2003-02-05 | 2,604,600 | 21.68 | 21.84 | 21.15 | 21.34 | 00:00:00 | | 2003-02-06 | 5,416,100 | 21.75 | 23.83 | 21.75 | 23.21 | 00:00:00 | | 2003-02-07 | 1,627,200 | 23.30 | 23.53 | 22.84 | 23.19 | 00:00:00 | | 2003-02-10 | 1,431,100 | 23.34 | 23.90 | 23.00 | 23.49 | 00:00:00 | | 2003-02-11 | 2,491,000 | 23.50 | 24.55 | 23.50 | 24.25 | 00:00:00 | | 2003-02-12 | 18,812,900 | 22.24 | 22.86 | 22.10 | 22.47 | 00:00:00 | | 2003-02-13 | 3,021,800 | 22.61 | 22.77 | 21.86 | 22.05 | 00:00:00 | | 2003-02-14 | 3,184,200 | 22.25 | 22.45 | 21.60 | 22.41 | 00:00:00 | | 2003-02-18 | 2,239,900 | 22.65 | 23.32 | 22.52 | 23.31 | 00:00:00 | | 2003-02-19 | 1,833,500 | 22.80 | 23.29 | 22.55 | 22.89 | 00:00:00 | | 2003-02-20 | 1,601,900 | 22.96 | 23.06 | 22.63 | 22.81 | 00:00:00 | | 2003-02-21 | 2,430,400 | 22.80 | 23.71 | 22.52 | 23.47 | 00:00:00 | | 2003-02-24 | 1,873,600 | 23.26 | 23.49 | 22.75 | 22.81 | 00:00:00 | | 2003-02-25 | 2,393,800 | 22.71 | 23.52 | 22.22 | 23.45 | 00:00:00 | | 2003-02-26 | 1,764,100 | 23.17 | 23.43 | 22.85 | 22.98 | 00:00:00 | | 2003-02-27 | 2,048,600 | 23.18 | 23.86 | 22.78 | 23.64 | 00:00:00 | | 2003-02-28 | 1,923,500 | 23.84 | 24.61 | 23.66 | 24.53 | 00:00:00 | | 2003-03-03 | 1,869,100 | 24.69 | 24.93 | 24.12 | 24.30 | 00:00:00 | | 2003-03-04 | 1,908,400 | 24.27 | 24.40 | 23.55 | 23.75 | 00:00:00 | | 2003-03-05 | 2,258,500 | 23.85 | 24.07 | 23.36 | 23.65 | 00:00:00 | | 2003-03-06 | 2,027,100 | 23.60 | 23.88 | 23.23 | 23.59 | 00:00:00 | | 2003-03-07 | 2,147,700 | 23.45 | 25.05 | 23.37 | 24.24 | 00:00:00 | | 2003-03-10 | 1,373,300 | 23.99 | 24.10 | 23.25 | 23.34 | 00:00:00 | | 2003-03-11 | 3,050,100 | 23.29 | 23.75 | 23.04 | 23.45 | 00:00:00 | | 2003-03-12 | 2,236,800 | 23.39 | 23.59 | 22.78 | 23.57 | 00:00:00 | | 2003-03-13 | 3,232,300 | 24.10 | 25.66 | 23.75 | 25.58 | 00:00:00 | | 2003-03-14 | 2,855,300 | 25.65 | 25.79 | 24.45 | 24.99 | 00:00:00 | | 2003-03-17 | 3,211,400 | 24.84 | 26.30 | 24.36 | 26.21 | 00:00:00 | | 2003-03-18 | 2,071,500 | 26.17 | 26.52 | 25.83 | 26.49 | 00:00:00 | | 2003-03-19 | 17,343,600 | 25.31 | 25.31 | 23.30 | 24.85 | 00:00:00 | | 2003-03-20 | 11,063,500 | 24.61 | 27.34 | 24.44 | 26.88 | 00:00:00 | | 2003-03-21 | 6,885,600 | 27.17 | 29.09 | 27.13 | 28.09 | 00:00:00 | | 2003-03-24 | 4,490,100 | 27.26 | 27.63 | 26.75 | 26.91 | 00:00:00 | | 2003-03-25 | 3,329,700 | 27.12 | 27.62 | 26.90 | 27.45 | 00:00:00 | | 2003-03-26 | 3,985,700 | 27.62 | 28.00 | 27.00 | 27.84 | 00:00:00 | | 2003-03-27 | 3,638,200 | 27.53 | 28.37 | 27.21 | 28.18 | 00:00:00 | | 2003-03-28 | 3,179,500 | 27.60 | 28.63 | 27.60 | 28.43 | 00:00:00 | | 2003-03-31 | 4,520,300 | 27.86 | 28.65 | 26.66 | 26.79 | 00:00:00 | | 2003-04-01 | 4,353,000 | 27.25 | 27.25 | 25.67 | 25.80 | 00:00:00 | | 2003-04-02 | 4,181,400 | 26.62 | 26.73 | 25.89 | 25.98 | 00:00:00 | | 2003-04-03 | 2,558,200 | 26.13 | 26.24 | 25.73 | 25.99 | 00:00:00 | | 2003-04-04 | 2,014,000 | 26.05 | 26.19 | 25.57 | 25.75 | 00:00:00 | | 2003-04-07 | 3,688,900 | 26.68 | 27.19 | 26.06 | 26.10 | 00:00:00 | | 2003-04-08 | 2,249,500 | 26.11 | 26.18 | 25.59 | 25.93 | 00:00:00 | | 2003-04-09 | 3,339,800 | 25.90 | 26.03 | 25.07 | 25.10 | 00:00:00 | | 2003-04-10 | 12,117,000 | 25.13 | 27.08 | 25.11 | 26.69 | 00:00:00 | | 2003-04-11 | 6,139,400 | 27.09 | 27.40 | 25.64 | 27.05 | 00:00:00 | | 2003-04-14 | 3,833,500 | 26.92 | 27.52 | 26.81 | 27.23 | 00:00:00 | | 2003-04-15 | 4,639,500 | 27.22 | 28.33 | 26.92 | 28.11 | 00:00:00 | | 2003-04-16 | 3,412,000 | 28.28 | 28.46 | 27.50 | 27.69 | 00:00:00 | | 2003-04-17 | 5,167,300 | 27.37 | 28.96 | 27.37 | 28.81 | 00:00:00 | | 2003-04-21 | 2,274,800 | 28.79 | 29.34 | 28.53 | 29.08 | 00:00:00 | | 2003-04-22 | 3,112,100 | 28.84 | 29.66 | 28.80 | 29.33 | 00:00:00 | | 2003-04-23 | 3,434,000 | 29.35 | 30.00 | 29.21 | 29.60 | 00:00:00 | | 2003-04-24 | 3,527,700 | 29.40 | 29.50 | 28.73 | 28.78 | 00:00:00 | | 2003-04-25 | 3,038,800 | 28.80 | 29.25 | 28.19 | 28.36 | 00:00:00 | | 2003-04-28 | 3,698,700 | 28.57 | 29.87 | 28.54 | 29.83 | 00:00:00 | | 2003-04-29 | 4,482,500 | 29.93 | 30.64 | 29.57 | 29.95 | 00:00:00 | | 2003-04-30 | 2,990,100 | 29.75 | 30.10 | 29.67 | 29.95 | 00:00:00 | | 2003-05-01 | 15,050,600 | 31.56 | 33.41 | 31.25 | 32.68 | 00:00:00 | | 2003-05-02 | 10,722,500 | 32.80 | 35.00 | 32.76 | 34.96 | 00:00:00 | | 2003-05-05 | 9,244,800 | 34.61 | 34.66 | 33.77 | 34.10 | 00:00:00 | | 2003-05-06 | 4,590,500 | 34.18 | 34.23 | 33.56 | 34.11 | 00:00:00 | | 2003-05-07 | 5,079,300 | 33.90 | 34.35 | 33.40 | 34.07 | 00:00:00 | | 2003-05-08 | 5,955,100 | 33.77 | 33.96 | 32.67 | 32.78 | 00:00:00 | | 2003-05-09 | 5,210,500 | 32.98 | 33.23 | 32.07 | 33.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
