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 (%)
Apr 29, 2016
10.02
10.18
9.967
10.10
4,580,889
+0.03(+0.30%)
Apr 28, 2016
9.980
10.23
9.960
10.06
2,465,316
+0.09(+0.87%)
Apr 27, 2016
9.976
10.03
9.923
9.978
2,274,590
-0.04(-0.39%)
Apr 26, 2016
10.03
10.06
9.960
10.02
2,125,869
-0.01(-0.13%)
Apr 25, 2016
10.19
10.23
9.934
10.03
2,571,757
-0.14(-1.37%)
Apr 22, 2016
10.28
10.31
10.10
10.17
3,342,455
-0.15(-1.41%)
Apr 21, 2016
10.38
10.42
10.29
10.32
1,751,022
-0.05(-0.48%)
Apr 20, 2016
10.25
10.42
10.19
10.37
2,148,007
+0.11(+1.06%)
Apr 19, 2016
10.40
10.41
10.08
10.26
3,142,360
-0.09(-0.86%)
Apr 18, 2016
10.33
10.38
10.22
10.35
2,547,255
+0.01(+0.13%)
Apr 15, 2016
10.35
10.41
10.20
10.33
2,236,689
+0.00(+0.00%)
Apr 14, 2016
10.35
10.42
10.22
10.33
1,707,379
+0.00(+0.04%)
Apr 13, 2016
10.21
10.36
10.12
10.33
2,091,782
+0.20(+1.94%)
Apr 12, 2016
10.16
10.22
10.10
10.13
3,668,232
-0.01(-0.09%)
Apr 11, 2016
10.17
10.46
10.14
10.14
2,491,168
-0.06(-0.62%)
Apr 08, 2016
10.06
10.42
10.00
10.20
5,154,577
+0.23(+2.32%)
Apr 07, 2016
10.02
10.15
9.956
9.973
3,547,066
-0.13(-1.27%)
Apr 06, 2016
9.893
10.15
9.891
10.10
2,274,989
+0.17(+1.73%)
Apr 05, 2016
10.000
10.000
9.884
9.930
2,282,100
-0.14(-1.34%)
Apr 04, 2016
10.14
10.30
10.05
10.06
2,084,071
-0.09(-0.92%)
Apr 01, 2016
10.13
10.24
9.999
10.16
3,344,704
-0.10(-0.96%)
Mar 31, 2016
10.03
10.33
9.884
10.26
3,464,406
+0.20(+1.97%)
Mar 30, 2016
10.04
10.17
10.00
10.06
2,900,023
+0.07(+0.70%)
Mar 29, 2016
9.906
10.04
9.804
9.989
5,897,747
+0.05(+0.53%)
Mar 28, 2016
10.000
10.03
9.858
9.936
1,825,516
-0.02(-0.22%)
Mar 24, 2016
9.991
9.958
9.958
9.958
2,841,310
+0.02(+0.18%)
Mar 23, 2016
10.15
10.22
9.917
9.941
2,116,757
-0.24(-2.35%)
Mar 22, 2016
10.21
10.24
10.07
10.18
2,732,615
-0.07(-0.64%)
Mar 21, 2016
10.27
10.33
10.17
10.25
1,756,953
-0.01(-0.08%)
Mar 18, 2016
10.24
10.41
10.20
10.25
3,653,369
-0.08(-0.76%)
Mar 17, 2016
10.26
10.36
10.17
10.33
2,401,214
+0.08(+0.77%)
Mar 16, 2016
9.926
10.27
9.910
10.25
4,165,861
+0.27(+2.66%)
Mar 15, 2016
10.14
10.30
9.930
9.989
3,787,338
-0.20(-1.97%)
Mar 14, 2016
10.21
10.31
10.05
10.19
1,839,048
+0.00(+0.04%)
Mar 11, 2016
9.823
10.29
9.804
10.18
3,409,232
+0.26(+2.61%)
Mar 10, 2016
10.07
10.17
9.810
9.926
2,375,252
-0.11(-1.09%)
Mar 09, 2016
10.24
10.25
10.01
10.03
2,538,405
-0.20(-1.92%)
Mar 08, 2016
10.26
10.34
9.833
10.23
2,505,489
-0.08(-0.80%)
Mar 07, 2016
10.39
10.55
10.24
10.31
3,575,428
-0.09(-0.84%)
Mar 04, 2016
10.33
10.64
10.03
10.40
3,758,222
+0.09(+0.91%)
Mar 03, 2016
10.32
10.38
10.03
10.31
2,929,312
+0.03(+0.30%)
Mar 02, 2016
9.921
10.32
9.851
10.28
6,605,275
+0.31(+3.13%)
Mar 01, 2016
9.817
9.997
9.760
9.965
5,202,420
+0.29(+2.97%)
Feb 29, 2016
9.804
9.930
9.618
9.677
4,359,772
+0.01(+0.11%)
Feb 26, 2016
9.651
9.782
9.558
9.666
2,347,473
+0.01(+0.14%)
Feb 25, 2016
9.729
9.802
9.560
9.653
2,203,103
-0.07(-0.76%)
Feb 24, 2016
9.523
9.769
9.390
9.727
2,709,875
+0.13(+1.34%)
Feb 23, 2016
9.819
9.819
9.577
9.599
2,377,121
-0.25(-2.57%)
Feb 22, 2016
9.671
9.928
9.647
9.851
4,430,676
+0.21(+2.17%)
Feb 19, 2016
9.618
9.745
9.539
9.642
3,654,608
-0.01(-0.09%)
Feb 18, 2016
9.588
9.699
9.541
9.651
3,960,157
+0.08(+0.87%)
Feb 17, 2016
9.370
9.728
9.305
9.568
4,615,715
+0.17(+1.78%)
Feb 16, 2016
9.257
9.577
9.092
9.401
5,017,928
+0.36(+4.00%)
Feb 12, 2016
8.963
9.039
9.039
9.039
7,221,242
+0.33(+3.83%)
Feb 11, 2016
8.636
8.845
8.500
8.706
5,419,452
-0.09(-1.02%)
Feb 10, 2016
8.719
9.117
8.719
8.795
3,790,211
-0.01(-0.12%)
Feb 09, 2016
8.457
9.130
8.457
8.806
7,416,691
-0.05(-0.61%)
Feb 08, 2016
9.150
9.303
8.599
8.860
8,688,915
-0.45(-4.82%)
Feb 05, 2016
9.762
9.804
9.283
9.309
8,028,533
-0.54(-5.46%)
Feb 04, 2016
9.710
9.939
9.710
9.847
7,568,185
-0.13(-1.27%)
Feb 03, 2016
10.35
10.39
9.322
9.973
28,956,668
-1.11(-10.01%)
Feb 02, 2016
11.32
11.32
10.86
11.08
6,316,971
-0.24(-2.08%)
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
.