IACI: Historical Prices for IAC/InterActiveCorp

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.67	20.00	19.54	19.97	2,615,900	19.97
20-Nov-09	19.44	19.67	19.37	19.41	1,764,800	19.41
19-Nov-09	19.69	19.74	19.46	19.61	1,249,000	19.61
18-Nov-09	20.01	20.05	19.69	19.78	1,280,700	19.78
17-Nov-09	19.82	20.12	19.71	20.06	1,242,500	20.06
16-Nov-09	19.64	20.01	19.64	19.93	1,909,600	19.93
13-Nov-09	19.65	19.82	19.51	19.62	1,575,100	19.62
12-Nov-09	19.65	19.94	19.60	19.67	2,373,100	19.67
11-Nov-09	19.67	19.85	19.52	19.72	2,598,600	19.72
10-Nov-09	19.54	19.74	19.48	19.65	2,031,000	19.65
9-Nov-09	19.31	19.67	19.22	19.61	2,471,000	19.61
6-Nov-09	19.02	19.32	18.98	19.27	2,360,700	19.27
5-Nov-09	19.01	19.29	18.97	19.14	3,151,400	19.14
4-Nov-09	19.15	19.21	18.95	18.98	3,722,900	18.98
3-Nov-09	19.00	19.06	18.88	19.05	2,088,500	19.05
2-Nov-09	18.93	19.08	18.77	19.02	3,146,700	19.02
30-Oct-09	19.03	19.06	18.84	18.94	3,516,600	18.94
29-Oct-09	19.02	19.19	18.95	19.01	2,805,100	19.01
28-Oct-09	19.33	19.36	18.77	18.80	3,120,200	18.80
27-Oct-09	19.88	20.76	19.08	19.24	6,473,500	19.24
26-Oct-09	18.89	19.53	18.89	19.35	3,980,000	19.35
23-Oct-09	19.20	19.36	18.84	19.00	1,860,000	19.00
22-Oct-09	18.81	19.36	18.70	19.32	2,671,500	19.32
21-Oct-09	19.10	19.38	18.76	18.76	2,525,100	18.76
20-Oct-09	19.18	19.26	19.00	19.19	1,471,000	19.19
19-Oct-09	19.04	19.20	18.97	19.18	2,235,100	19.18
16-Oct-09	19.03	19.24	18.96	19.02	2,185,300	19.02
15-Oct-09	18.95	19.17	18.94	19.13	1,633,700	19.13
14-Oct-09	19.20	19.21	18.95	19.04	1,248,900	19.04
13-Oct-09	19.01	19.21	18.92	19.14	1,348,800	19.14
12-Oct-09	19.18	19.26	18.90	19.03	1,027,400	19.03
9-Oct-09	18.92	19.19	18.91	19.07	1,372,500	19.07
8-Oct-09	19.40	19.49	18.95	18.99	2,395,800	18.99
7-Oct-09	19.45	19.56	19.06	19.34	2,283,200	19.34
6-Oct-09	19.29	19.58	19.25	19.54	2,117,200	19.54
5-Oct-09	19.30	19.69	19.15	19.25	1,361,000	19.25
2-Oct-09	19.50	19.53	19.13	19.18	2,728,700	19.18
1-Oct-09	20.04	20.55	19.62	19.64	1,726,100	19.64
30-Sep-09	20.19	20.32	19.82	20.19	2,733,500	20.19
29-Sep-09	20.80	20.82	20.13	20.19	2,935,200	20.19
28-Sep-09	20.44	20.99	20.35	20.87	2,851,700	20.87
25-Sep-09	20.77	21.00	20.39	20.44	3,294,500	20.44
24-Sep-09	21.05	21.21	20.50	20.65	1,853,300	20.65
23-Sep-09	20.50	21.28	20.48	20.84	3,754,200	20.84
22-Sep-09	20.67	20.79	20.42	20.49	2,084,800	20.49
21-Sep-09	20.72	20.77	20.41	20.63	1,925,300	20.63
18-Sep-09	20.72	20.87	20.44	20.72	2,683,500	20.72
17-Sep-09	20.67	20.83	20.36	20.56	2,310,500	20.56
16-Sep-09	20.06	20.67	19.96	20.67	2,881,500	20.67
15-Sep-09	19.32	20.22	19.32	20.18	2,856,500	20.18
14-Sep-09	19.25	19.58	19.09	19.40	1,222,800	19.40
11-Sep-09	19.56	19.56	19.24	19.27	2,431,300	19.27
10-Sep-09	19.44	19.60	19.29	19.53	2,897,100	19.53
9-Sep-09	18.98	19.60	18.88	19.49	3,121,500	19.49
8-Sep-09	18.82	18.99	18.64	18.98	1,184,800	18.98
4-Sep-09	18.50	18.81	18.32	18.78	852,300	18.78
3-Sep-09	18.37	18.49	18.16	18.47	910,500	18.47
2-Sep-09	18.41	18.64	18.31	18.33	1,042,400	18.33
1-Sep-09	18.56	19.21	18.32	18.55	3,445,000	18.55
31-Aug-09	18.59	18.79	18.38	18.52	3,054,800	18.52
28-Aug-09	19.02	19.13	18.59	18.66	2,240,800	18.66
27-Aug-09	19.07	19.07	18.69	18.90	1,933,000	18.90
26-Aug-09	19.25	19.28	18.82	19.02	2,095,000	19.02
25-Aug-09	19.01	19.38	18.89	19.19	1,783,000	19.19
24-Aug-09	19.41	19.56	19.00	19.04	1,296,800	19.04
21-Aug-09	19.13	19.56	18.93	19.50	2,582,300	19.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions