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
UNCHANGED
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 (%)
Sep 30, 2009
4.079
4.105
4.004
4.079
13,530,422
+0.00(+0.00%)
Sep 29, 2009
4.202
4.206
4.067
4.079
14,528,738
-0.14(-3.26%)
Sep 28, 2009
4.129
4.240
4.111
4.216
14,115,357
+0.09(+2.10%)
Sep 25, 2009
4.196
4.242
4.119
4.129
16,307,202
-0.04(-1.02%)
Sep 24, 2009
4.253
4.285
4.141
4.172
9,173,337
-0.04(-0.91%)
Sep 23, 2009
4.141
4.299
4.137
4.210
18,582,690
+0.07(+1.71%)
Sep 22, 2009
4.176
4.200
4.125
4.139
10,319,388
-0.03(-0.68%)
Sep 21, 2009
4.186
4.196
4.123
4.168
9,529,646
-0.02(-0.43%)
Sep 18, 2009
4.186
4.216
4.129
4.186
13,282,744
+0.03(+0.78%)
Sep 17, 2009
4.176
4.208
4.113
4.154
11,436,436
-0.02(-0.53%)
Sep 16, 2009
4.053
4.176
4.032
4.176
14,262,992
+0.10(+2.43%)
Sep 15, 2009
3.903
4.085
3.903
4.077
14,139,017
+0.16(+4.02%)
Sep 14, 2009
3.889
3.956
3.857
3.919
6,052,410
+0.03(+0.67%)
Sep 11, 2009
3.952
3.952
3.887
3.893
12,034,285
-0.05(-1.33%)
Sep 10, 2009
3.927
3.960
3.897
3.946
14,339,924
+0.01(+0.21%)
Sep 09, 2009
3.834
3.960
3.814
3.937
15,451,107
+0.10(+2.69%)
Sep 08, 2009
3.802
3.836
3.766
3.834
5,864,507
+0.04(+1.06%)
Sep 04, 2009
3.737
3.800
3.701
3.794
4,218,334
+0.06(+1.68%)
Sep 03, 2009
3.711
3.735
3.669
3.731
4,506,775
+0.03(+0.76%)
Sep 02, 2009
3.719
3.766
3.699
3.703
5,159,483
-0.04(-1.19%)
Sep 01, 2009
3.750
3.881
3.701
3.748
17,052,390
+0.01(+0.16%)
Aug 31, 2009
3.756
3.796
3.713
3.741
15,120,493
-0.03(-0.75%)
Aug 28, 2009
3.842
3.865
3.756
3.770
11,091,720
-0.05(-1.27%)
Aug 27, 2009
3.853
3.853
3.776
3.818
9,567,681
-0.02(-0.63%)
Aug 26, 2009
3.889
3.895
3.802
3.842
10,370,005
-0.03(-0.89%)
Aug 25, 2009
3.840
3.915
3.816
3.877
8,632,516
+0.03(+0.79%)
Aug 24, 2009
3.921
3.952
3.838
3.847
6,418,921
-0.09(-2.36%)
Aug 21, 2009
3.865
3.952
3.824
3.939
12,782,017
+0.11(+2.79%)
Aug 20, 2009
3.804
3.857
3.802
3.832
9,746,164
+0.00(+0.00%)
Aug 19, 2009
3.739
3.859
3.721
3.832
12,745,388
+0.08(+2.21%)
Aug 18, 2009
3.723
3.758
3.701
3.750
5,519,153
+0.03(+0.87%)
Aug 17, 2009
3.756
3.756
3.699
3.717
8,167,800
-0.07(-1.81%)
Aug 14, 2009
3.760
3.790
3.713
3.786
9,368,903
+0.00(+0.00%)
Aug 13, 2009
3.764
3.790
3.693
3.786
14,780,935
+0.05(+1.41%)
Aug 12, 2009
3.693
3.780
3.689
3.733
8,380,794
+0.03(+0.93%)
Aug 11, 2009
3.711
3.721
3.677
3.699
5,312,366
-0.04(-1.03%)
Aug 10, 2009
3.721
3.754
3.713
3.737
5,038,958
+0.00(+0.05%)
Aug 07, 2009
3.739
3.788
3.727
3.735
5,999,031
+0.03(+0.76%)
Aug 06, 2009
3.661
3.721
3.628
3.707
12,646,484
+0.04(+1.21%)
Aug 05, 2009
3.723
3.748
3.616
3.663
12,625,754
-0.04(-1.04%)
Aug 04, 2009
3.735
3.768
3.687
3.701
9,457,481
-0.04(-1.08%)
Aug 03, 2009
3.731
3.796
3.721
3.741
8,918,368
+0.02(+0.60%)
Jul 31, 2009
3.735
3.806
3.715
3.719
11,498,597
-0.01(-0.32%)
Jul 30, 2009
3.701
3.790
3.687
3.731
18,620,796
+0.09(+2.55%)
Jul 29, 2009
3.594
3.689
3.572
3.638
16,433,028
+0.02(+0.56%)
Jul 28, 2009
3.657
3.689
3.610
3.618
19,487,622
-0.03(-0.78%)
Jul 27, 2009
3.715
3.786
3.636
3.647
24,419,716
+0.03(+0.78%)
Jul 24, 2009
3.614
3.651
3.610
3.618
10,797,459
-0.02(-0.67%)
Jul 23, 2009
3.578
3.709
3.564
3.643
14,159,876
+0.04(+1.24%)
Jul 22, 2009
3.533
3.612
3.497
3.598
12,739,661
+0.05(+1.54%)
Jul 21, 2009
3.491
3.544
3.461
3.544
18,617,780
+0.05(+1.56%)
Jul 20, 2009
3.394
3.497
3.382
3.489
14,651,282
+0.09(+2.68%)
Jul 17, 2009
3.428
3.428
3.352
3.398
15,601,094
-0.02(-0.59%)
Jul 16, 2009
3.378
3.432
3.358
3.418
10,152,269
+0.04(+1.26%)
Jul 15, 2009
3.285
3.382
3.285
3.376
8,646,811
+0.10(+3.08%)
Jul 14, 2009
3.238
3.297
3.230
3.275
12,946,997
+0.02(+0.62%)
Jul 13, 2009
3.232
3.271
3.166
3.255
11,830,008
+0.06(+1.77%)
Jul 10, 2009
3.176
3.222
3.168
3.198
7,884,784
+0.01(+0.25%)
Jul 09, 2009
3.182
3.220
3.148
3.190
8,606,598
+0.02(+0.64%)
Jul 08, 2009
3.210
3.240
3.158
3.170
13,931,537
-0.02(-0.70%)
Jul 07, 2009
3.249
3.267
3.188
3.192
8,729,460
-0.07(-2.11%)
Jul 06, 2009
3.245
3.287
3.242
3.261
10,957,167
+0.01(+0.37%)
Jul 02, 2009
3.259
3.285
3.222
3.249
9,498,877
-0.04(-1.11%)
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
.