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
)
55.07
-0.25 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2009
3.051
3.077
2.954
2.970
8,190,812
-0.05(-1.74%)
Jan 29, 2009
3.051
3.103
3.008
3.022
6,843,647
-0.03(-0.93%)
Jan 28, 2009
3.067
3.069
3.000
3.051
12,376,586
+0.02(+0.53%)
Jan 27, 2009
2.996
3.042
2.988
3.034
10,517,205
+0.03(+0.87%)
Jan 26, 2009
3.028
3.055
2.976
3.008
9,649,805
-0.02(-0.73%)
Jan 23, 2009
2.974
3.051
2.974
3.030
11,469,026
+0.02(+0.67%)
Jan 22, 2009
2.992
3.055
2.972
3.010
7,548,409
-0.02(-0.67%)
Jan 21, 2009
2.996
3.036
2.956
3.030
9,735,685
+0.05(+1.56%)
Jan 20, 2009
3.053
3.111
2.980
2.984
11,167,949
-0.07(-2.44%)
Jan 16, 2009
3.073
3.129
3.018
3.059
14,173,894
+0.01(+0.33%)
Jan 15, 2009
2.941
3.075
2.939
3.049
13,398,126
+0.05(+1.62%)
Jan 14, 2009
2.962
3.018
2.937
3.000
7,569,644
+0.02(+0.54%)
Jan 13, 2009
2.962
3.026
2.939
2.984
8,349,748
-0.02(-0.61%)
Jan 12, 2009
3.022
3.061
2.962
3.002
8,887,094
-0.02(-0.80%)
Jan 09, 2009
3.103
3.168
3.010
3.026
10,980,541
-0.14(-4.34%)
Jan 08, 2009
3.164
3.164
3.097
3.164
8,062,327
-0.01(-0.19%)
Jan 07, 2009
3.275
3.301
3.150
3.170
10,320,303
-0.13(-4.04%)
Jan 06, 2009
3.279
3.337
3.259
3.303
10,423,959
+0.05(+1.49%)
Jan 05, 2009
3.228
3.295
3.200
3.255
7,671,666
+0.00(+0.12%)
Jan 02, 2009
3.182
3.259
3.125
3.251
4,893,980
+0.07(+2.29%)
Dec 31, 2008
3.170
3.208
3.133
3.178
6,139,415
-0.01(-0.25%)
Dec 30, 2008
3.040
3.188
3.032
3.186
6,462,099
+0.10(+3.34%)
Dec 29, 2008
3.125
3.125
3.045
3.083
3,216,583
-0.04(-1.23%)
Dec 26, 2008
3.186
3.208
3.097
3.121
5,127,423
-0.07(-2.09%)
Dec 24, 2008
3.224
3.224
3.166
3.188
1,696,093
-0.03(-0.82%)
Dec 23, 2008
3.247
3.273
3.184
3.214
3,047,727
-0.04(-1.24%)
Dec 22, 2008
3.287
3.287
3.186
3.255
10,198,788
-0.05(-1.47%)
Dec 19, 2008
3.293
3.351
3.146
3.303
9,405,151
+0.04(+1.11%)
Dec 18, 2008
3.261
3.335
3.230
3.267
12,748,234
-0.02(-0.68%)
Dec 17, 2008
3.378
3.382
3.285
3.289
8,677,946
-0.09(-2.63%)
Dec 16, 2008
3.317
3.396
3.307
3.378
10,146,186
+0.08(+2.33%)
Dec 15, 2008
3.335
3.350
3.273
3.301
7,630,196
-0.04(-1.15%)
Dec 12, 2008
3.245
3.352
3.232
3.339
8,761,352
+0.07(+2.10%)
Dec 11, 2008
3.337
3.374
3.240
3.271
9,871,273
-0.10(-3.00%)
Dec 10, 2008
3.434
3.461
3.352
3.372
7,776,173
-0.05(-1.53%)
Dec 09, 2008
3.137
3.485
3.133
3.424
29,684,588
+0.32(+10.14%)
Dec 08, 2008
3.099
3.141
3.026
3.109
9,489,680
+0.05(+1.52%)
Dec 05, 2008
2.855
3.067
2.812
3.063
10,489,966
+0.20(+7.14%)
Dec 04, 2008
2.901
2.984
2.800
2.859
8,850,698
-0.16(-5.29%)
Dec 03, 2008
2.919
3.018
2.863
3.018
11,294,602
+0.11(+3.82%)
Dec 02, 2008
2.859
2.909
2.820
2.907
7,571,743
+0.09(+3.08%)
Dec 01, 2008
2.927
2.966
2.820
2.820
6,823,521
-0.17(-5.61%)
Nov 28, 2008
3.006
3.010
2.960
2.988
2,444,022
-0.04(-1.47%)
Nov 26, 2008
2.968
3.077
2.962
3.032
10,981,357
+0.00(+0.00%)
Nov 25, 2008
3.024
3.051
2.941
3.032
8,387,867
+0.00(+0.00%)
Nov 24, 2008
3.024
3.042
2.911
3.032
11,892,579
+0.02(+0.54%)
Nov 21, 2008
2.879
3.032
2.739
3.016
16,509,178
+0.14(+4.85%)
Nov 20, 2008
2.923
3.030
2.830
2.877
13,807,810
-0.05(-1.73%)
Nov 19, 2008
3.101
3.150
2.915
2.927
12,779,121
-0.18(-5.85%)
Nov 18, 2008
3.115
3.168
2.939
3.109
13,625,614
-0.00(-0.13%)
Nov 17, 2008
3.113
3.188
3.071
3.113
9,300,807
-0.10(-3.20%)
Nov 14, 2008
3.184
3.325
3.162
3.216
9,663,813
-0.09(-2.75%)
Nov 13, 2008
3.164
3.309
3.085
3.307
15,899,627
+0.14(+4.33%)
Nov 12, 2008
3.192
3.253
3.154
3.170
8,247,696
-0.05(-1.69%)
Nov 11, 2008
3.192
3.259
3.164
3.224
7,003,390
+0.00(+0.00%)
Nov 10, 2008
3.434
3.445
3.182
3.224
6,871,629
-0.14(-4.09%)
Nov 07, 2008
3.416
3.481
3.319
3.362
8,523,653
-0.05(-1.48%)
Nov 06, 2008
3.402
3.517
3.394
3.412
11,031,772
-0.05(-1.46%)
Nov 05, 2008
3.485
3.651
3.451
3.463
18,123,944
+0.11(+3.25%)
Nov 04, 2008
3.412
3.412
3.293
3.354
13,717,078
+0.01(+0.18%)
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
.