|
 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 | | 2003-05-09 | 5,210,500 | 32.98 | 33.23 | 32.07 | 33.07 | 00:00:00 | | 2003-05-12 | 4,766,000 | 33.10 | 34.82 | 32.76 | 34.61 | 00:00:00 | | 2003-05-13 | 6,033,500 | 34.24 | 35.50 | 33.77 | 35.25 | 00:00:00 | | 2003-05-14 | 3,623,200 | 35.42 | 35.55 | 34.41 | 35.02 | 00:00:00 | | 2003-05-15 | 5,690,600 | 35.27 | 35.88 | 34.88 | 35.88 | 00:00:00 | | 2003-05-16 | 5,528,500 | 35.60 | 36.35 | 35.29 | 35.75 | 00:00:00 | | 2003-05-19 | 4,715,700 | 35.99 | 36.00 | 34.17 | 34.39 | 00:00:00 | | 2003-05-20 | 5,387,800 | 34.45 | 34.92 | 32.91 | 33.33 | 00:00:00 | | 2003-05-21 | 4,266,000 | 33.35 | 34.13 | 33.33 | 34.09 | 00:00:00 | | 2003-05-22 | 7,150,800 | 34.13 | 36.05 | 34.11 | 35.70 | 00:00:00 | | 2003-05-23 | 3,911,000 | 35.71 | 36.05 | 35.27 | 35.81 | 00:00:00 | | 2003-05-27 | 7,314,800 | 35.70 | 37.55 | 35.45 | 37.10 | 00:00:00 | | 2003-05-28 | 3,922,900 | 37.36 | 37.50 | 36.72 | 37.34 | 00:00:00 | | 2003-05-29 | 4,325,600 | 37.43 | 37.85 | 36.82 | 37.07 | 00:00:00 | | 2003-05-30 | 4,908,100 | 37.50 | 38.53 | 37.03 | 38.24 | 00:00:00 | | 2003-06-02 | 5,046,300 | 38.56 | 38.85 | 37.62 | 37.79 | 00:00:00 | | 2003-06-03 | 5,074,900 | 37.60 | 37.64 | 36.75 | 37.40 | 00:00:00 | | 2003-06-04 | 3,925,900 | 37.40 | 38.37 | 37.27 | 38.32 | 00:00:00 | | 2003-06-05 | 3,882,500 | 38.10 | 38.57 | 37.79 | 38.51 | 00:00:00 | | 2003-06-06 | 5,347,500 | 38.73 | 39.18 | 37.09 | 37.17 | 00:00:00 | | 2003-06-09 | 376,535,000 | 36.91 | 37.50 | 36.42 | 36.73 | 00:00:00 | | 2003-06-10 | 2,922,000 | 36.76 | 37.15 | 36.11 | 36.76 | 00:00:00 | | 2003-06-11 | 3,788,200 | 36.75 | 37.88 | 36.40 | 37.78 | 00:00:00 | | 2003-06-12 | 3,123,600 | 37.99 | 38.00 | 37.21 | 37.68 | 00:00:00 | | 2003-06-13 | 3,117,200 | 37.68 | 37.70 | 36.20 | 36.62 | 00:00:00 | | 2003-06-16 | 4,382,400 | 36.94 | 38.52 | 36.87 | 38.25 | 00:00:00 | | 2003-06-17 | 6,022,800 | 38.65 | 39.51 | 38.05 | 38.92 | 00:00:00 | | 2003-06-18 | 4,657,800 | 38.57 | 38.80 | 37.82 | 38.76 | 00:00:00 | | 2003-06-19 | 4,055,000 | 38.69 | 38.94 | 38.05 | 38.12 | 00:00:00 | | 2003-06-20 | 5,149,200 | 38.57 | 38.75 | 37.34 | 37.55 | 00:00:00 | | 2003-06-23 | 2,477,800 | 37.73 | 37.78 | 36.01 | 36.59 | 00:00:00 | | 2003-06-24 | 3,709,200 | 37.00 | 37.08 | 35.50 | 35.70 | 00:00:00 | | 2003-06-25 | 3,487,400 | 35.97 | 36.36 | 35.65 | 35.76 | 00:00:00 | | 2003-06-26 | 4,883,400 | 35.66 | 37.87 | 35.66 | 37.84 | 00:00:00 | | 2003-06-27 | 4,813,100 | 38.40 | 39.17 | 38.05 | 38.62 | 00:00:00 | | 2003-06-30 | 5,801,000 | 38.90 | 40.12 | 38.44 | 39.33 | 00:00:00 | | 2003-07-01 | 7,306,500 | 39.05 | 40.16 | 38.38 | 40.00 | 00:00:00 | | 2003-07-02 | 4,478,000 | 39.87 | 40.24 | 39.57 | 40.09 | 00:00:00 | | 2003-07-03 | 1,774,000 | 39.89 | 40.25 | 39.36 | 39.59 | 00:00:00 | | 2003-07-07 | 6,573,600 | 40.30 | 42.84 | 40.10 | 42.74 | 00:00:00 | | 2003-07-08 | 5,145,100 | 42.38 | 42.88 | 41.69 | 41.99 | 00:00:00 | | 2003-07-09 | 5,043,900 | 41.95 | 42.55 | 41.55 | 41.71 | 00:00:00 | | 2003-07-10 | 5,758,000 | 40.79 | 41.79 | 40.25 | 41.28 | 00:00:00 | | 2003-07-11 | 3,726,800 | 41.18 | 41.27 | 40.34 | 40.88 | 00:00:00 | | 2003-07-14 | 4,264,600 | 41.58 | 42.79 | 41.57 | 42.28 | 00:00:00 | | 2003-07-15 | 2,609,200 | 42.59 | 42.69 | 41.39 | 41.91 | 00:00:00 | | 2003-07-16 | 2,671,800 | 41.99 | 42.07 | 40.70 | 41.28 | 00:00:00 | | 2003-07-17 | 3,972,600 | 40.76 | 40.89 | 38.88 | 39.54 | 00:00:00 | | 2003-07-18 | 4,897,500 | 39.97 | 40.00 | 37.75 | 38.49 | 00:00:00 | | 2003-07-21 | 3,005,000 | 38.50 | 39.11 | 37.67 | 38.33 | 00:00:00 | | 2003-07-22 | 3,773,300 | 38.81 | 38.90 | 37.84 | 38.46 | 00:00:00 | | 2003-07-23 | 3,573,500 | 39.00 | 40.11 | 38.90 | 39.95 | 00:00:00 | | 2003-07-24 | 3,821,700 | 40.75 | 41.54 | 39.84 | 40.00 | 00:00:00 | | 2003-07-25 | 3,538,900 | 40.30 | 41.40 | 39.95 | 41.13 | 00:00:00 | | 2003-07-28 | 2,231,200 | 41.34 | 41.53 | 40.50 | 40.99 | 00:00:00 | | 2003-07-29 | 2,885,100 | 41.07 | 41.12 | 39.95 | 40.11 | 00:00:00 | | 2003-07-30 | 3,007,600 | 40.23 | 40.42 | 39.09 | 39.54 | 00:00:00 | | 2003-07-31 | 3,434,600 | 40.03 | 40.77 | 39.89 | 40.32 | 00:00:00 | | 2003-08-01 | 2,786,600 | 40.32 | 40.87 | 39.75 | 39.82 | 00:00:00 | | 2003-08-04 | 4,829,200 | 39.44 | 40.20 | 38.05 | 39.50 | 00:00:00 | | 2003-08-05 | 12,600,800 | 37.78 | 38.50 | 35.90 | 36.48 | 00:00:00 | | 2003-08-06 | 6,728,600 | 36.65 | 36.80 | 35.75 | 36.07 | 00:00:00 | | 2003-08-07 | 5,865,900 | 35.81 | 36.17 | 34.84 | 35.23 | 00:00:00 | | 2003-08-08 | 4,048,300 | 35.43 | 35.56 | 34.31 | 34.71 | 00:00:00 | | 2003-08-11 | 10,134,800 | 33.65 | 34.70 | 33.15 | 34.66 | 00:00:00 | | 2003-08-12 | 5,922,000 | 34.96 | 35.14 | 34.12 | 34.20 | 00:00:00 | | 2003-08-13 | 7,792,000 | 34.34 | 34.98 | 33.52 | 34.73 | 00:00:00 | | 2003-08-14 | 8,460,900 | 34.65 | 36.55 | 34.32 | 35.93 | 00:00:00 | | 2003-08-15 | 2,424,300 | 35.83 | 36.46 | 35.61 | 36.19 | 00:00:00 | | 2003-08-18 | 5,624,600 | 36.26 | 36.30 | 35.19 | 36.25 | 00:00:00 | | 2003-08-19 | 9,380,500 | 36.40 | 37.89 | 36.30 | 37.74 | 00:00:00 | | 2003-08-20 | 3,587,800 | 37.28 | 37.47 | 36.90 | 37.22 | 00:00:00 | | 2003-08-21 | 3,549,100 | 37.45 | 37.61 | 37.24 | 37.39 | 00:00:00 | | 2003-08-22 | 5,220,100 | 37.60 | 37.76 | 35.60 | 35.87 | 00:00:00 | | 2003-08-25 | 2,715,100 | 36.26 | 36.55 | 35.24 | 35.99 | 00:00:00 | | 2003-08-26 | 3,167,400 | 35.55 | 35.99 | 34.91 | 35.88 | 00:00:00 | | 2003-08-27 | 2,759,000 | 35.81 | 36.39 | 35.31 | 36.13 | 00:00:00 | | 2003-08-28 | 2,336,300 | 36.75 | 36.75 | 35.93 | 36.62 | 00:00:00 | | 2003-08-29 | 3,951,400 | 36.62 | 37.01 | 36.45 | 36.99 | 00:00:00 | | 2003-09-02 | 4,125,800 | 36.70 | 36.76 | 35.53 | 36.58 | 00:00:00 | | 2003-09-03 | 6,161,000 | 36.66 | 36.76 | 34.34 | 35.24 | 00:00:00 | | 2003-09-04 | 3,528,900 | 35.25 | 35.52 | 34.40 | 35.34 | 00:00:00 | | 2003-09-05 | 5,183,200 | 34.73 | 36.07 | 34.73 | 35.83 | 00:00:00 | | 2003-09-08 | 2,436,300 | 35.87 | 36.25 | 35.59 | 36.17 | 00:00:00 | | 2003-09-09 | 4,589,200 | 36.19 | 36.20 | 34.88 | 35.30 | 00:00:00 | | 2003-09-10 | 3,152,300 | 34.96 | 35.05 | 34.00 | 34.01 | 00:00:00 | | 2003-09-11 | 3,453,500 | 34.06 | 34.51 | 33.38 | 34.40 | 00:00:00 | | 2003-09-12 | 1,968,300 | 34.01 | 34.56 | 33.47 | 34.16 | 00:00:00 | | 2003-09-15 | 1,917,000 | 34.15 | 34.44 | 33.50 | 33.57 | 00:00:00 | | 2003-09-16 | 2,722,000 | 33.63 | 34.50 | 33.57 | 34.46 | 00:00:00 | | 2003-09-17 | 4,262,300 | 34.34 | 34.66 | 33.85 | 34.14 | 00:00:00 | | 2003-09-18 | 6,242,900 | 34.25 | 36.40 | 34.14 | 36.21 | 00:00:00 | | 2003-09-19 | 3,766,700 | 36.68 | 36.85 | 35.60 | 36.25 | 00:00:00 | | 2003-09-22 | 3,195,200 | 35.33 | 35.58 | 34.39 | 35.05 | 00:00:00 | | 2003-09-23 | 3,205,700 | 35.11 | 36.52 | 34.94 | 36.49 | 00:00:00 | | 2003-09-24 | 4,282,800 | 36.43 | 37.21 | 35.91 | 36.06 | 00:00:00 | | 2003-09-25 | 3,289,200 | 35.90 | 36.17 | 35.00 | 35.15 | 00:00:00 | | 2003-09-26 | 2,893,900 | 34.94 | 34.98 | 34.01 | 34.58 | 00:00:00 | | 2003-09-29 | 3,037,100 | 34.50 | 35.04 | 33.50 | 34.50 | 00:00:00 | | 2003-09-30 | 4,228,100 | 34.29 | 34.31 | 33.01 | 33.18 | 00:00:00 | | 2003-10-01 | 5,794,700 | 33.35 | 33.98 | 32.24 | 33.92 | 00:00:00 | | 2003-10-02 | 2,867,400 | 34.00 | 34.32 | 33.18 | 34.00 | 00:00:00 | | 2003-10-03 | 3,643,800 | 34.76 | 35.65 | 34.46 | 35.36 | 00:00:00 | | 2003-10-06 | 2,779,700 | 35.68 | 36.53 | 35.02 | 36.53 | 00:00:00 | | 2003-10-07 | 3,603,600 | 36.26 | 36.40 | 35.33 | 36.19 | 00:00:00 | | 2003-10-08 | 4,360,100 | 36.20 | 37.14 | 35.99 | 36.41 | 00:00:00 | | 2003-10-09 | 6,756,900 | 37.62 | 38.91 | 37.20 | 37.71 | 00:00:00 | | 2003-10-10 | 3,729,500 | 38.20 | 39.00 | 38.01 | 38.93 | 00:00:00 | | 2003-10-13 | 2,285,100 | 39.00 | 39.20 | 38.28 | 39.00 | 00:00:00 | | 2003-10-14 | 3,555,300 | 38.91 | 39.07 | 38.37 | 38.67 | 00:00:00 | | 2003-10-15 | 3,430,600 | 38.93 | 38.94 | 37.35 | 37.72 | 00:00:00 | | 2003-10-16 | 2,283,100 | 37.60 | 38.60 | 37.50 | 38.36 | 00:00:00 | | 2003-10-17 | 2,261,500 | 37.92 | 38.41 | 36.91 | 37.37 | 00:00:00 | | 2003-10-20 | 2,164,700 | 37.21 | 37.46 | 36.85 | 37.44 | 00:00:00 | | 2003-10-21 | 2,708,100 | 37.21 | 38.24 | 36.92 | 37.75 | 00:00:00 | | 2003-10-22 | 2,250,200 | 37.34 | 37.35 | 36.48 | 36.75 | 00:00:00 | | 2003-10-23 | 3,343,900 | 36.58 | 37.68 | 36.25 | 37.17 | 00:00:00 | | 2003-10-24 | 2,819,300 | 36.84 | 38.07 | 36.59 | 37.49 | 00:00:00 | | 2003-10-27 | 1,752,400 | 37.69 | 38.00 | 37.16 | 37.71 | 00:00:00 | | 2003-10-28 | 2,396,000 | 37.71 | 38.43 | 36.93 | 38.41 | 00:00:00 | | 2003-10-29 | 2,210,800 | 38.05 | 38.45 | 37.44 | 38.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
