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 (%)
Mar 31, 2009
3.083
3.101
3.026
3.077
10,959,073
-0.00(-0.07%)
Mar 30, 2009
3.071
3.109
3.026
3.079
8,894,341
-0.13(-3.91%)
Mar 26, 2009
3.143
3.232
3.105
3.204
13,980,021
+0.20(+6.59%)
Mar 25, 2009
2.976
3.026
2.943
3.006
7,865,673
+0.03(+1.16%)
Mar 24, 2009
2.994
3.004
2.939
2.972
7,815,431
-0.04(-1.28%)
Mar 23, 2009
2.984
3.040
2.978
3.010
12,961,243
+0.04(+1.22%)
Mar 20, 2009
3.053
3.053
2.929
2.974
16,577,397
-0.07(-2.39%)
Mar 19, 2009
3.024
3.057
2.998
3.047
9,670,990
+0.04(+1.21%)
Mar 18, 2009
3.030
3.053
2.968
3.010
12,290,319
-0.01(-0.47%)
Mar 17, 2009
2.950
3.028
2.925
3.024
6,957,871
+0.10(+3.38%)
Mar 16, 2009
2.885
2.988
2.885
2.925
7,302,592
-0.02(-0.75%)
Mar 13, 2009
2.881
2.952
2.847
2.948
9,194,122
+0.06(+2.24%)
Mar 12, 2009
2.780
2.901
2.780
2.883
9,369,452
+0.06(+2.07%)
Mar 11, 2009
2.842
2.867
2.800
2.824
9,157,032
-0.02(-0.64%)
Mar 10, 2009
2.737
2.845
2.673
2.842
13,269,166
+0.12(+4.53%)
Mar 09, 2009
2.830
2.873
2.691
2.719
17,775,174
-0.13(-4.61%)
Mar 06, 2009
2.887
2.921
2.796
2.851
21,236,664
-0.03(-0.98%)
Mar 05, 2009
2.907
2.935
2.861
2.879
8,880,971
-0.05(-1.79%)
Mar 04, 2009
2.948
2.990
2.917
2.931
9,398,132
-0.06(-1.96%)
Mar 02, 2009
3.022
3.049
2.978
2.990
8,664,181
-0.03(-0.87%)
Feb 27, 2009
2.980
3.063
2.980
3.016
9,302,916
+0.01(+0.20%)
Feb 26, 2009
3.067
3.121
2.998
3.010
8,040,637
-0.04(-1.46%)
Feb 25, 2009
3.154
3.154
3.004
3.055
11,025,520
-0.06(-2.07%)
Feb 24, 2009
3.022
3.150
2.980
3.119
10,415,277
+0.11(+3.49%)
Feb 23, 2009
3.040
3.083
3.014
3.014
11,409,821
-0.03(-0.86%)
Feb 20, 2009
2.939
3.093
2.883
3.040
21,336,766
+0.12(+3.94%)
Feb 19, 2009
2.990
3.028
2.903
2.925
10,386,251
-0.06(-2.16%)
Feb 18, 2009
2.992
3.012
2.927
2.990
10,658,411
+0.00(+0.14%)
Feb 17, 2009
3.014
3.036
2.933
2.986
12,394,826
-0.05(-1.79%)
Feb 13, 2009
3.038
3.065
3.010
3.040
10,710,281
-0.01(-0.33%)
Feb 12, 2009
2.986
3.073
2.970
3.051
18,988,938
+0.16(+5.37%)
Feb 11, 2009
2.903
3.004
2.871
2.895
11,544,676
-0.04(-1.24%)
Feb 10, 2009
3.004
3.038
2.907
2.931
17,181,042
-0.09(-3.14%)
Feb 09, 2009
2.980
3.038
2.923
3.026
13,307,454
+0.04(+1.28%)
Feb 06, 2009
2.881
3.059
2.881
2.988
16,353,390
+0.13(+4.38%)
Feb 05, 2009
2.871
2.899
2.826
2.863
13,114,576
+0.01(+0.28%)
Feb 04, 2009
2.972
3.016
2.840
2.855
21,090,928
-0.12(-4.07%)
Feb 03, 2009
3.049
3.095
2.919
2.976
16,241,363
-0.04(-1.21%)
Feb 02, 2009
2.962
3.030
2.925
3.012
6,416,703
+0.04(+1.43%)
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%)
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
.