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
)
54.36
-0.29 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009
4.145
4.183
4.128
4.168
12,960,535
+0.00(+0.10%)
Nov 27, 2009
4.128
4.194
4.085
4.164
5,393,183
-0.07(-1.57%)
Nov 25, 2009
4.276
4.281
4.222
4.231
7,546,298
-0.04(-0.95%)
Nov 24, 2009
4.269
4.284
4.231
4.271
7,083,911
-0.01(-0.20%)
Nov 23, 2009
4.216
4.286
4.188
4.280
12,205,905
+0.12(+2.89%)
Nov 20, 2009
4.166
4.216
4.151
4.160
8,234,673
-0.04(-1.02%)
Nov 19, 2009
4.220
4.231
4.171
4.203
5,827,667
-0.04(-0.86%)
Nov 18, 2009
4.288
4.297
4.220
4.239
5,975,554
-0.06(-1.40%)
Nov 17, 2009
4.248
4.312
4.224
4.299
5,797,351
+0.03(+0.65%)
Nov 16, 2009
4.209
4.288
4.209
4.271
8,910,198
+0.07(+1.58%)
Nov 13, 2009
4.221
4.248
4.181
4.205
7,349,752
-0.01(-0.25%)
Nov 12, 2009
4.211
4.273
4.201
4.216
11,072,925
-0.01(-0.25%)
Nov 11, 2009
4.216
4.254
4.183
4.226
12,124,883
+0.02(+0.36%)
Nov 10, 2009
4.188
4.231
4.175
4.211
9,476,765
+0.01(+0.20%)
Nov 09, 2009
4.138
4.214
4.119
4.203
11,529,778
+0.07(+1.76%)
Nov 06, 2009
4.076
4.141
4.068
4.130
11,015,136
+0.03(+0.68%)
Nov 05, 2009
4.074
4.134
4.066
4.102
14,704,302
+0.03(+0.84%)
Nov 04, 2009
4.104
4.117
4.061
4.068
17,371,340
-0.01(-0.37%)
Nov 03, 2009
4.072
4.085
4.046
4.083
9,744,893
+0.01(+0.16%)
Nov 02, 2009
4.057
4.089
4.023
4.076
14,682,497
+0.02(+0.42%)
Oct 30, 2009
4.078
4.085
4.038
4.059
16,408,366
-0.01(-0.37%)
Oct 29, 2009
4.076
4.113
4.061
4.074
13,088,838
+0.05(+1.12%)
Oct 28, 2009
4.143
4.149
4.023
4.029
14,562,672
-0.09(-2.29%)
Oct 27, 2009
4.261
4.449
4.089
4.123
30,205,578
-0.02(-0.57%)
Oct 26, 2009
4.048
4.186
4.048
4.147
18,571,060
+0.08(+1.84%)
Oct 23, 2009
4.072
4.149
4.038
4.072
8,678,597
-0.07(-1.66%)
Oct 22, 2009
4.031
4.149
4.008
4.141
12,465,308
+0.12(+2.98%)
Oct 21, 2009
4.093
4.153
4.020
4.020
11,782,102
-0.09(-2.24%)
Oct 20, 2009
4.083
4.128
4.072
4.113
6,863,736
+0.00(+0.05%)
Oct 19, 2009
4.080
4.115
4.066
4.111
10,428,794
+0.03(+0.84%)
Oct 16, 2009
4.078
4.123
4.063
4.076
10,196,679
-0.02(-0.58%)
Oct 15, 2009
4.061
4.108
4.059
4.100
7,622,831
+0.02(+0.47%)
Oct 14, 2009
4.115
4.117
4.060
4.080
5,827,083
-0.02(-0.52%)
Oct 13, 2009
4.074
4.117
4.055
4.102
6,293,441
+0.02(+0.58%)
Oct 12, 2009
4.117
4.128
4.050
4.078
4,793,641
-0.01(-0.21%)
Oct 09, 2009
4.055
4.113
4.053
4.087
6,404,205
+0.02(+0.42%)
Oct 08, 2009
4.158
4.177
4.061
4.070
11,178,809
-0.08(-1.81%)
Oct 07, 2009
4.168
4.192
4.085
4.145
10,653,177
-0.04(-1.02%)
Oct 06, 2009
4.134
4.196
4.125
4.188
9,878,913
+0.06(+1.51%)
Oct 05, 2009
4.136
4.220
4.104
4.125
6,350,116
+0.01(+0.36%)
Oct 02, 2009
4.179
4.186
4.100
4.111
12,732,283
-0.10(-2.34%)
Oct 01, 2009
4.295
4.404
4.205
4.209
8,054,030
-0.12(-2.72%)
Sep 30, 2009
4.327
4.355
4.248
4.327
12,754,657
+0.00(+0.00%)
Sep 29, 2009
4.458
4.462
4.314
4.327
13,695,734
-0.15(-3.26%)
Sep 28, 2009
4.381
4.498
4.361
4.473
13,306,055
+0.09(+2.10%)
Sep 25, 2009
4.451
4.499
4.370
4.381
15,372,231
-0.05(-1.02%)
Sep 24, 2009
4.511
4.546
4.393
4.426
8,647,385
-0.04(-0.91%)
Sep 23, 2009
4.393
4.561
4.389
4.466
17,517,254
+0.08(+1.71%)
Sep 22, 2009
4.430
4.456
4.376
4.391
9,727,727
-0.03(-0.68%)
Sep 21, 2009
4.441
4.451
4.374
4.421
8,983,265
-0.02(-0.43%)
Sep 18, 2009
4.441
4.473
4.381
4.441
12,521,180
+0.03(+0.78%)
Sep 17, 2009
4.430
4.464
4.363
4.406
10,780,730
-0.02(-0.53%)
Sep 16, 2009
4.299
4.430
4.278
4.430
13,445,226
+0.11(+2.43%)
Sep 15, 2009
4.141
4.333
4.141
4.325
13,328,358
+0.17(+4.02%)
Sep 14, 2009
4.125
4.196
4.091
4.158
5,705,396
+0.03(+0.67%)
Sep 11, 2009
4.192
4.192
4.123
4.130
11,344,301
-0.06(-1.33%)
Sep 10, 2009
4.166
4.201
4.134
4.186
13,517,746
+0.01(+0.21%)
Sep 09, 2009
4.068
4.201
4.046
4.177
14,565,220
+0.11(+2.69%)
Sep 08, 2009
4.033
4.070
3.995
4.068
5,528,266
+0.04(+1.06%)
Sep 04, 2009
3.965
4.031
3.926
4.025
3,976,476
+0.07(+1.68%)
Sep 03, 2009
3.937
3.963
3.892
3.958
4,248,379
+0.03(+0.76%)
Sep 02, 2009
3.945
3.995
3.924
3.928
4,863,665
-0.05(-1.19%)
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
.