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
)
54.05
+0.58 (+1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2013
8.787
8.821
8.625
8.778
7,104,850
-0.02(-0.27%)
Feb 27, 2013
8.772
8.862
8.746
8.802
6,448,338
-0.02(-0.17%)
Feb 26, 2013
8.869
8.908
8.740
8.817
7,173,873
-0.20(-2.25%)
Feb 22, 2013
9.033
9.068
8.953
9.020
7,439,804
+0.06(+0.72%)
Feb 21, 2013
8.918
9.002
8.819
8.955
5,593,293
+0.00(+0.00%)
Feb 20, 2013
9.020
9.043
8.936
8.955
4,721,518
-0.07(-0.76%)
Feb 19, 2013
8.996
9.026
8.860
9.024
10,078,581
+0.04(+0.46%)
Feb 15, 2013
8.938
9.050
8.877
8.983
8,892,035
+0.03(+0.31%)
Feb 14, 2013
9.136
9.151
8.944
8.955
7,884,809
-0.20(-2.23%)
Feb 13, 2013
9.160
9.190
9.093
9.160
7,695,556
-0.06(-0.60%)
Feb 12, 2013
9.314
9.327
9.122
9.215
11,221,594
-0.14(-1.54%)
Feb 11, 2013
9.450
9.465
9.314
9.359
9,291,546
-0.05(-0.50%)
Feb 08, 2013
9.422
9.513
8.951
9.407
12,408,316
-0.03(-0.34%)
Feb 07, 2013
9.374
9.622
9.303
9.439
15,110,641
+0.19(+2.00%)
Feb 06, 2013
9.103
9.415
9.013
9.254
12,769,340
+0.40(+4.49%)
Feb 04, 2013
8.852
8.953
8.802
8.856
4,973,802
-0.09(-0.96%)
Feb 01, 2013
8.957
9.019
8.821
8.942
4,663,908
+0.07(+0.75%)
Jan 31, 2013
8.750
8.963
8.731
8.875
7,193,862
+0.07(+0.78%)
Jan 30, 2013
8.802
8.882
8.686
8.806
6,179,664
+0.06(+0.69%)
Jan 29, 2013
8.785
8.806
8.611
8.746
5,017,705
-0.01(-0.07%)
Jan 28, 2013
8.705
8.886
8.671
8.753
6,542,664
+0.08(+0.94%)
Jan 25, 2013
8.546
8.770
8.482
8.671
9,181,775
+0.19(+2.21%)
Jan 24, 2013
8.701
8.768
8.219
8.484
23,556,600
-0.19(-2.16%)
Jan 23, 2013
8.897
8.897
8.512
8.671
15,046,841
-0.21(-2.33%)
Jan 22, 2013
8.957
9.065
8.800
8.877
5,806,598
-0.10(-1.08%)
Jan 18, 2013
9.013
9.022
8.923
8.974
3,226,848
-0.03(-0.29%)
Jan 17, 2013
9.176
9.176
8.974
9.000
7,236,765
-0.12(-1.30%)
Jan 16, 2013
9.198
9.247
9.050
9.118
8,047,372
-0.07(-0.80%)
Jan 15, 2013
9.316
9.331
9.099
9.192
8,973,662
-0.16(-1.73%)
Jan 14, 2013
9.353
9.357
9.222
9.353
3,992,701
+0.02(+0.18%)
Jan 11, 2013
9.321
9.407
9.217
9.336
6,508,814
+0.05(+0.51%)
Jan 10, 2013
9.818
9.839
9.204
9.288
11,795,885
-0.50(-5.08%)
Jan 09, 2013
9.826
9.923
9.719
9.785
3,982,035
+0.00(+0.05%)
Jan 08, 2013
9.955
10.08
9.751
9.781
4,977,400
-0.12(-1.24%)
Jan 07, 2013
9.996
10.09
9.749
9.904
7,441,541
-0.20(-1.94%)
Jan 04, 2013
10.06
10.11
10.00
10.10
2,436,031
+0.10(+0.97%)
Jan 03, 2013
10.08
10.11
9.962
10.00
4,780,107
-0.11(-1.08%)
Jan 02, 2013
10.16
10.20
10.02
10.11
7,484,644
-0.03(-0.34%)
Dec 31, 2012
9.893
10.34
9.833
10.15
6,545,373
+0.20(+2.01%)
Dec 28, 2012
9.945
10.10
9.904
9.947
2,743,425
-0.04(-0.37%)
Dec 27, 2012
9.897
10.05
9.854
9.983
3,287,501
+0.11(+1.09%)
Dec 26, 2012
9.996
10.02
9.861
9.876
2,874,561
-0.13(-1.31%)
Dec 24, 2012
9.970
10.05
9.867
10.01
1,385,614
+0.01(+0.13%)
Dec 21, 2012
9.781
10.09
9.781
9.994
6,247,382
-0.02(-0.19%)
Dec 20, 2012
10.18
10.18
9.979
10.01
6,822,798
-0.16(-1.56%)
Dec 19, 2012
10.01
10.32
9.974
10.17
6,738,888
+0.12(+1.24%)
Dec 18, 2012
9.927
10.11
9.871
10.05
6,391,109
+0.15(+1.57%)
Dec 17, 2012
9.732
9.914
9.684
9.893
5,059,247
+0.18(+1.84%)
Dec 14, 2012
9.693
9.833
9.658
9.714
2,878,345
-0.00(-0.02%)
Dec 13, 2012
9.794
9.794
9.650
9.716
4,444,427
-0.02(-0.22%)
Dec 12, 2012
9.697
9.815
9.652
9.738
6,388,739
+0.13(+1.39%)
Dec 11, 2012
9.424
9.639
9.385
9.605
5,826,639
+0.25(+2.67%)
Dec 10, 2012
9.598
9.656
9.346
9.355
8,597,161
-0.31(-3.18%)
Dec 07, 2012
9.697
9.746
9.540
9.663
4,087,427
-0.01(-0.13%)
Dec 06, 2012
9.465
9.719
9.435
9.676
6,732,962
+0.24(+2.55%)
Dec 05, 2012
9.327
9.488
9.327
9.435
7,503,988
+0.08(+0.81%)
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
.