Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iac Inc
(NQ:
IAC
)
55.17
-1.85 (-3.24%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
4.590
4.622
4.529
4.535
7,544,078
-0.06(-1.41%)
Apr 29, 2010
4.618
4.665
4.584
4.600
7,173,988
+0.03(+0.75%)
Apr 28, 2010
4.750
4.871
4.548
4.566
13,216,693
-0.12(-2.46%)
Apr 27, 2010
4.717
4.792
4.675
4.681
10,629,024
-0.05(-1.15%)
Apr 26, 2010
4.744
4.756
4.721
4.735
4,206,608
-0.02(-0.42%)
Apr 23, 2010
4.782
4.788
4.719
4.756
4,739,751
-0.01(-0.25%)
Apr 22, 2010
4.697
4.784
4.667
4.768
3,007,286
+0.02(+0.34%)
Apr 21, 2010
4.812
4.822
4.700
4.752
6,914,114
-0.05(-1.05%)
Apr 20, 2010
4.798
4.869
4.782
4.802
5,767,940
+0.03(+0.55%)
Apr 19, 2010
4.748
4.794
4.697
4.776
3,824,030
-0.00(-0.08%)
Apr 16, 2010
4.824
4.840
4.766
4.780
7,214,068
-0.07(-1.42%)
Apr 15, 2010
4.790
4.849
4.768
4.849
6,650,794
+0.05(+1.01%)
Apr 14, 2010
4.744
4.800
4.702
4.800
5,759,941
+0.06(+1.28%)
Apr 13, 2010
4.626
4.744
4.596
4.739
5,434,910
+0.11(+2.45%)
Apr 12, 2010
4.626
4.645
4.576
4.626
6,171,950
-0.01(-0.26%)
Apr 09, 2010
4.693
4.707
4.618
4.638
5,799,114
-0.05(-1.16%)
Apr 08, 2010
4.667
4.714
4.622
4.693
5,699,374
+0.03(+0.65%)
Apr 07, 2010
4.606
4.685
4.598
4.663
7,052,889
+0.04(+0.79%)
Apr 06, 2010
4.550
4.655
4.529
4.626
8,756,001
+0.05(+1.01%)
Apr 05, 2010
4.574
4.592
4.521
4.580
5,986,092
+0.03(+0.67%)
Apr 01, 2010
4.604
4.550
4.550
4.550
7,295,657
-0.05(-1.14%)
Mar 31, 2010
4.600
4.638
4.576
4.602
9,359,939
+0.00(+0.00%)
Mar 30, 2010
4.645
4.651
4.580
4.602
8,927,149
-0.02(-0.39%)
Mar 29, 2010
4.699
4.715
4.544
4.620
13,913,772
-0.05(-1.08%)
Mar 26, 2010
4.733
4.746
4.661
4.671
6,953,698
-0.03(-0.73%)
Mar 25, 2010
4.794
4.812
4.705
4.705
9,541,214
-0.08(-1.73%)
Mar 24, 2010
4.788
4.820
4.760
4.788
8,377,344
-0.03(-0.71%)
Mar 23, 2010
4.800
4.832
4.760
4.822
11,187,194
+0.01(+0.21%)
Mar 22, 2010
4.693
4.832
4.669
4.812
11,628,492
-0.01(-0.29%)
Mar 19, 2010
4.887
4.944
4.822
4.826
8,362,420
-0.08(-1.57%)
Mar 18, 2010
4.863
4.919
4.832
4.903
7,762,140
+0.04(+0.75%)
Mar 17, 2010
4.838
4.883
4.818
4.867
11,573,153
+0.04(+0.84%)
Mar 16, 2010
4.778
4.839
4.766
4.826
9,632,817
+0.05(+1.01%)
Mar 15, 2010
4.758
4.800
4.727
4.778
8,374,299
-0.02(-0.46%)
Mar 12, 2010
4.818
4.851
4.764
4.800
7,529,139
-0.03(-0.59%)
Mar 11, 2010
4.808
4.836
4.778
4.828
6,758,984
-0.00(-0.08%)
Mar 10, 2010
4.865
4.865
4.786
4.832
11,183,110
-0.01(-0.21%)
Mar 09, 2010
4.824
4.883
4.820
4.843
7,736,312
-0.00(-0.04%)
Mar 08, 2010
4.792
4.869
4.778
4.845
9,407,502
+0.06(+1.18%)
Mar 05, 2010
4.699
4.808
4.663
4.788
10,820,763
+0.10(+2.11%)
Mar 04, 2010
4.643
4.689
4.608
4.689
7,072,600
+0.05(+1.18%)
Mar 03, 2010
4.687
4.693
4.626
4.634
5,215,095
-0.02(-0.48%)
Mar 02, 2010
4.655
4.725
4.647
4.657
9,798,336
-0.00(-0.09%)
Mar 01, 2010
4.515
4.667
4.485
4.661
15,511,951
+0.14(+3.04%)
Feb 26, 2010
4.533
4.564
4.511
4.523
11,227,956
-0.02(-0.40%)
Feb 25, 2010
4.416
4.560
4.404
4.542
9,908,511
+0.08(+1.72%)
Feb 24, 2010
4.463
4.500
4.430
4.465
10,440,091
+0.01(+0.23%)
Feb 23, 2010
4.400
4.477
4.398
4.455
14,167,761
+0.03(+0.78%)
Feb 22, 2010
4.469
4.495
4.416
4.420
14,244,465
-0.06(-1.31%)
Feb 19, 2010
4.350
4.487
4.350
4.479
10,201,907
+0.06(+1.28%)
Feb 18, 2010
4.416
4.422
4.341
4.422
7,403,743
+0.01(+0.32%)
Feb 17, 2010
4.396
4.412
4.354
4.408
5,730,177
+0.04(+1.02%)
Feb 16, 2010
4.392
4.406
4.346
4.364
6,747,416
+0.01(+0.28%)
Feb 12, 2010
4.269
4.352
4.352
4.352
9,551,326
+0.00(+0.00%)
Feb 11, 2010
4.299
4.378
4.271
4.352
10,589,281
+0.03(+0.65%)
Feb 10, 2010
4.358
4.368
4.277
4.323
11,964,858
+0.01(+0.23%)
Feb 09, 2010
4.366
4.495
4.305
4.313
18,879,546
+0.04(+0.90%)
Feb 08, 2010
4.267
4.311
4.214
4.275
9,900,052
-0.00(-0.05%)
Feb 05, 2010
4.190
4.285
4.162
4.277
12,801,084
+0.08(+1.93%)
Feb 04, 2010
4.283
4.283
4.184
4.196
10,595,528
-0.05(-1.28%)
Feb 03, 2010
4.083
4.287
4.081
4.251
12,557,559
+0.14(+3.39%)
Feb 02, 2010
4.093
4.131
4.073
4.111
4,819,460
+0.01(+0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.