|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 868,900 | 54.13 | 54.50 | 49.50 | 54.38 | 00:00:00 | | 2000-01-04 | 685,500 | 53.94 | 55.00 | 49.75 | 50.00 | 00:00:00 | | 2000-01-05 | 1,052,100 | 49.38 | 50.00 | 46.88 | 48.13 | 00:00:00 | | 2000-01-06 | 1,490,100 | 47.56 | 50.88 | 46.75 | 50.13 | 00:00:00 | | 2000-01-07 | 619,900 | 49.94 | 51.00 | 49.25 | 49.88 | 00:00:00 | | 2000-01-10 | 3,147,900 | 51.50 | 58.13 | 51.50 | 55.75 | 00:00:00 | | 2000-01-11 | 1,294,200 | 54.25 | 54.25 | 51.00 | 52.06 | 00:00:00 | | 2000-01-12 | 2,059,700 | 51.25 | 52.69 | 48.63 | 49.25 | 00:00:00 | | 2000-01-13 | 1,551,900 | 50.13 | 54.25 | 49.88 | 54.00 | 00:00:00 | | 2000-01-14 | 984,700 | 54.81 | 55.13 | 50.63 | 50.69 | 00:00:00 | | 2000-01-18 | 631,200 | 50.69 | 52.75 | 50.56 | 52.06 | 00:00:00 | | 2000-01-19 | 442,700 | 52.13 | 52.44 | 50.56 | 52.06 | 00:00:00 | | 2000-01-20 | 1,545,600 | 52.25 | 56.00 | 51.88 | 53.56 | 00:00:00 | | 2000-01-21 | 965,900 | 54.00 | 55.75 | 52.38 | 55.31 | 00:00:00 | | 2000-01-24 | 1,346,900 | 55.88 | 57.13 | 49.75 | 50.50 | 00:00:00 | | 2000-01-25 | 1,427,500 | 50.88 | 55.25 | 50.38 | 53.94 | 00:00:00 | | 2000-01-26 | 492,300 | 53.81 | 55.63 | 51.38 | 51.50 | 00:00:00 | | 2000-01-27 | 544,000 | 51.56 | 53.50 | 51.25 | 53.06 | 00:00:00 | | 2000-01-28 | 824,800 | 52.75 | 53.13 | 50.56 | 51.44 | 00:00:00 | | 2000-01-31 | 2,246,000 | 51.44 | 51.88 | 46.25 | 49.63 | 00:00:00 | | 2000-02-01 | 1,082,000 | 49.63 | 50.19 | 49.31 | 49.94 | 00:00:00 | | 2000-02-02 | 2,039,800 | 50.56 | 55.13 | 50.19 | 51.89 | 00:00:00 | | 2000-02-03 | 2,109,000 | 53.00 | 55.13 | 51.56 | 54.72 | 00:00:00 | | 2000-02-04 | 1,399,300 | 55.25 | 57.50 | 55.25 | 56.19 | 00:00:00 | | 2000-02-07 | 695,600 | 56.38 | 57.00 | 54.50 | 56.69 | 00:00:00 | | 2000-02-08 | 1,014,800 | 57.13 | 57.56 | 54.75 | 55.19 | 00:00:00 | | 2000-02-09 | 761,300 | 55.19 | 56.38 | 53.25 | 53.38 | 00:00:00 | | 2000-02-10 | 480,600 | 53.88 | 54.75 | 53.50 | 54.56 | 00:00:00 | | 2000-02-11 | 741,300 | 54.75 | 54.88 | 51.00 | 51.19 | 00:00:00 | | 2000-02-14 | 978,300 | 52.00 | 52.13 | 48.75 | 49.94 | 00:00:00 | | 2000-02-15 | 1,650,500 | 49.63 | 51.25 | 49.00 | 50.00 | 00:00:00 | | 2000-02-16 | 758,700 | 49.94 | 50.50 | 47.00 | 48.56 | 00:00:00 | | 2000-02-17 | 1,212,600 | 49.25 | 50.13 | 46.88 | 48.13 | 00:00:00 | | 2000-02-18 | 1,334,300 | 48.38 | 48.50 | 44.00 | 45.19 | 00:00:00 | | 2000-02-22 | 1,549,700 | 45.63 | 46.13 | 42.88 | 45.31 | 00:00:00 | | 2000-02-23 | 1,372,700 | 46.06 | 49.38 | 46.00 | 48.00 | 00:00:00 | | 2000-02-24 | 2,292,900 | 48.56 | 49.00 | 44.50 | 47.06 | 00:00:00 | | 2000-02-25 | 1,455,900 | 24.62 | 24.62 | 23.31 | 23.87 | 00:00:00 | | 2000-02-28 | 853,900 | 23.50 | 23.56 | 21.31 | 21.62 | 00:00:00 | | 2000-02-29 | 1,783,700 | 22.25 | 23.00 | 21.56 | 22.44 | 00:00:00 | | 2000-03-01 | 1,214,700 | 22.56 | 22.87 | 21.56 | 22.06 | 00:00:00 | | 2000-03-02 | 1,853,500 | 21.87 | 21.87 | 20.87 | 21.12 | 00:00:00 | | 2000-03-03 | 1,791,900 | 21.31 | 22.19 | 20.87 | 21.94 | 00:00:00 | | 2000-03-06 | 1,588,700 | 22.12 | 22.69 | 21.12 | 21.62 | 00:00:00 | | 2000-03-07 | 1,843,100 | 21.56 | 21.87 | 19.12 | 19.62 | 00:00:00 | | 2000-03-08 | 1,674,100 | 20.06 | 21.94 | 19.75 | 21.56 | 00:00:00 | | 2000-03-09 | 1,583,500 | 21.56 | 22.06 | 20.87 | 21.87 | 00:00:00 | | 2000-03-10 | 1,931,400 | 21.69 | 24.25 | 21.69 | 23.19 | 00:00:00 | | 2000-03-13 | 1,472,900 | 22.75 | 22.75 | 21.00 | 21.19 | 00:00:00 | | 2000-03-14 | 990,800 | 21.37 | 21.62 | 19.81 | 20.00 | 00:00:00 | | 2000-03-15 | 2,169,000 | 20.12 | 21.00 | 19.62 | 20.25 | 00:00:00 | | 2000-03-16 | 1,564,600 | 20.06 | 23.50 | 20.00 | 22.69 | 00:00:00 | | 2000-03-17 | 839,000 | 21.94 | 23.00 | 21.62 | 21.69 | 00:00:00 | | 2000-03-20 | 903,200 | 21.56 | 22.00 | 20.19 | 20.31 | 00:00:00 | | 2000-03-21 | 843,200 | 20.37 | 21.31 | 19.94 | 21.06 | 00:00:00 | | 2000-03-22 | 2,088,100 | 21.00 | 22.87 | 20.94 | 22.62 | 00:00:00 | | 2000-03-23 | 895,200 | 22.12 | 23.37 | 21.94 | 22.81 | 00:00:00 | | 2000-03-24 | 1,011,400 | 23.19 | 23.50 | 22.81 | 23.12 | 00:00:00 | | 2000-03-27 | 728,400 | 23.12 | 23.75 | 22.87 | 23.19 | 00:00:00 | | 2000-03-28 | 607,300 | 23.25 | 23.44 | 22.56 | 23.06 | 00:00:00 | | 2000-03-29 | 639,100 | 23.19 | 23.19 | 21.50 | 22.06 | 00:00:00 | | 2000-03-30 | 789,000 | 21.50 | 23.12 | 20.87 | 21.25 | 00:00:00 | | 2000-03-31 | 1,744,500 | 21.23 | 22.94 | 21.00 | 22.56 | 00:00:00 | | 2000-04-03 | 821,900 | 22.58 | 23.00 | 21.31 | 21.94 | 00:00:00 | | 2000-04-04 | 1,348,500 | 21.94 | 22.62 | 19.87 | 20.69 | 00:00:00 | | 2000-04-05 | 509,300 | 20.75 | 21.44 | 20.25 | 20.37 | 00:00:00 | | 2000-04-06 | 836,700 | 21.06 | 22.25 | 20.62 | 22.06 | 00:00:00 | | 2000-04-07 | 655,600 | 21.75 | 22.50 | 21.62 | 22.25 | 00:00:00 | | 2000-04-10 | 1,350,500 | 22.22 | 23.12 | 22.12 | 22.94 | 00:00:00 | | 2000-04-11 | 1,897,900 | 22.37 | 22.62 | 20.37 | 21.81 | 00:00:00 | | 2000-04-12 | 608,200 | 21.84 | 22.19 | 20.75 | 20.87 | 00:00:00 | | 2000-04-13 | 1,599,800 | 21.06 | 21.12 | 18.62 | 19.06 | 00:00:00 | | 2000-04-14 | 1,505,600 | 18.81 | 18.87 | 17.06 | 17.25 | 00:00:00 | | 2000-04-17 | 1,995,100 | 17.00 | 18.75 | 16.87 | 18.75 | 00:00:00 | | 2000-04-18 | 1,179,900 | 18.37 | 19.12 | 17.62 | 18.31 | 00:00:00 | | 2000-04-19 | 1,355,900 | 18.50 | 18.75 | 17.62 | 17.87 | 00:00:00 | | 2000-04-20 | 1,188,300 | 18.00 | 18.31 | 17.56 | 18.12 | 00:00:00 | | 2000-04-24 | 1,490,400 | 18.00 | 18.25 | 17.50 | 18.06 | 00:00:00 | | 2000-04-25 | 1,516,300 | 18.75 | 19.75 | 18.56 | 19.75 | 00:00:00 | | 2000-04-26 | 2,142,100 | 19.56 | 21.25 | 19.56 | 20.37 | 00:00:00 | | 2000-04-27 | 2,638,900 | 20.50 | 22.56 | 19.87 | 22.56 | 00:00:00 | | 2000-04-28 | 2,506,600 | 22.37 | 24.00 | 22.31 | 23.00 | 00:00:00 | | 2000-05-01 | 1,096,000 | 23.00 | 23.12 | 22.69 | 22.87 | 00:00:00 | | 2000-05-02 | 1,568,400 | 22.87 | 23.12 | 22.25 | 22.62 | 00:00:00 | | 2000-05-03 | 1,675,900 | 22.75 | 22.75 | 20.75 | 21.81 | 00:00:00 | | 2000-05-04 | 1,183,000 | 21.81 | 22.50 | 21.50 | 22.31 | 00:00:00 | | 2000-05-05 | 1,638,000 | 22.12 | 23.12 | 22.08 | 23.06 | 00:00:00 | | 2000-05-08 | 584,500 | 22.50 | 23.11 | 21.50 | 22.00 | 00:00:00 | | 2000-05-09 | 862,500 | 22.19 | 22.69 | 21.19 | 21.69 | 00:00:00 | | 2000-05-10 | 1,525,200 | 21.75 | 23.00 | 21.62 | 22.00 | 00:00:00 | | 2000-05-11 | 600,100 | 22.50 | 22.56 | 21.37 | 22.37 | 00:00:00 | | 2000-05-12 | 1,198,500 | 22.62 | 23.12 | 21.87 | 23.00 | 00:00:00 | | 2000-05-15 | 704,900 | 22.81 | 23.06 | 22.19 | 22.94 | 00:00:00 | | 2000-05-16 | 1,364,800 | 23.00 | 23.31 | 22.37 | 22.94 | 00:00:00 | | 2000-05-17 | 924,700 | 22.25 | 22.31 | 21.25 | 21.50 | 00:00:00 | | 2000-05-18 | 902,000 | 21.75 | 21.87 | 20.25 | 20.37 | 00:00:00 | | 2000-05-19 | 1,960,700 | 19.75 | 21.81 | 19.62 | 20.56 | 00:00:00 | | 2000-05-22 | 918,900 | 20.50 | 20.62 | 19.25 | 20.12 | 00:00:00 | | 2000-05-23 | 1,291,700 | 20.06 | 20.06 | 18.81 | 18.81 | 00:00:00 | | 2000-05-24 | 1,088,600 | 18.78 | 19.81 | 18.62 | 19.69 | 00:00:00 | | 2000-05-25 | 1,393,700 | 19.56 | 19.94 | 18.62 | 18.94 | 00:00:00 | | 2000-05-26 | 1,281,800 | 19.06 | 19.12 | 18.06 | 18.25 | 00:00:00 | | 2000-05-30 | 2,482,700 | 18.62 | 19.06 | 18.56 | 18.94 | 00:00:00 | | 2000-05-31 | 1,395,300 | 18.87 | 19.37 | 18.75 | 18.94 | 00:00:00 | | 2000-06-01 | 1,437,000 | 19.56 | 20.12 | 19.50 | 19.87 | 00:00:00 | | 2000-06-02 | 1,013,600 | 20.78 | 21.06 | 20.56 | 21.06 | 00:00:00 | | 2000-06-05 | 491,300 | 20.62 | 21.12 | 20.12 | 20.44 | 00:00:00 | | 2000-06-06 | 539,900 | 20.50 | 20.81 | 19.50 | 19.94 | 00:00:00 | | 2000-06-07 | 886,000 | 20.00 | 20.25 | 19.62 | 20.06 | 00:00:00 | | 2000-06-08 | 1,244,200 | 20.00 | 20.12 | 19.37 | 19.56 | 00:00:00 | | 2000-06-09 | 1,037,700 | 20.00 | 20.25 | 19.44 | 19.69 | 00:00:00 | | 2000-06-12 | 1,092,100 | 19.81 | 19.86 | 18.25 | 18.31 | 00:00:00 | | 2000-06-13 | 1,169,600 | 18.47 | 19.44 | 18.44 | 19.06 | 00:00:00 | | 2000-06-14 | 7,592,300 | 20.37 | 21.31 | 19.94 | 21.25 | 00:00:00 | | 2000-06-15 | 7,800,700 | 22.87 | 23.56 | 22.50 | 22.75 | 00:00:00 | | 2000-06-16 | 2,324,000 | 23.81 | 23.81 | 22.62 | 22.81 | 00:00:00 | | 2000-06-19 | 1,507,000 | 22.75 | 23.50 | 22.00 | 23.06 | 00:00:00 | | 2000-06-20 | 1,703,900 | 23.12 | 23.75 | 22.87 | 23.44 | 00:00:00 | | 2000-06-21 | 1,871,900 | 23.31 | 23.62 | 22.56 | 23.37 | 00:00:00 | | 2000-06-22 | 1,711,300 | 23.50 | 23.56 | 22.44 | 23.00 | 00:00:00 | | 2000-06-23 | 2,059,900 | 23.44 | 23.62 | 23.12 | 23.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
