IACI Historical Prices | IAC/InterActiveCorp Stock

Dow

0.80% Nasdaq

0.97%

IAC/InterActiveCorp (IACI)

-NasdaqGS

51.25 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	50.95	51.50	50.87	51.25	1,130,000	51.25
May 16, 2013	51.86	52.27	50.64	50.95	1,497,500	50.95
May 15, 2013	50.10	51.82	50.00	51.36	1,529,400	51.36
May 14, 2013	48.93	50.50	48.77	50.22	2,519,800	50.22
May 13, 2013	48.68	49.15	48.57	48.77	584,300	48.77
May 13, 2013	0.24 Dividend
May 10, 2013	48.68	49.26	48.55	48.88	1,817,600	48.64
May 9, 2013	48.99	49.31	48.38	48.78	1,008,200	48.54
May 8, 2013	48.98	49.41	48.67	49.20	800,600	48.96
May 7, 2013	49.25	49.60	48.95	49.20	799,500	48.96
May 6, 2013	48.50	49.45	48.40	49.26	1,127,800	49.02
May 3, 2013	47.56	48.50	47.37	48.22	1,556,500	47.98
May 2, 2013	47.80	48.06	47.06	47.06	1,120,800	46.83
May 1, 2013	45.71	50.24	45.67	47.57	2,723,200	47.34
Apr 30, 2013	45.83	47.15	45.51	47.07	1,545,200	46.84
Apr 29, 2013	46.38	46.58	45.59	45.71	1,135,400	45.49
Apr 26, 2013	46.62	46.62	45.98	46.10	905,500	45.87
Apr 25, 2013	45.76	46.79	45.61	46.76	841,900	46.53
Apr 24, 2013	44.59	45.63	44.59	45.62	748,200	45.40
Apr 23, 2013	44.53	44.82	44.18	44.78	494,200	44.56
Apr 22, 2013	43.96	44.38	43.34	44.25	600,000	44.03
Apr 19, 2013	43.74	44.03	43.50	43.87	704,700	43.65
Apr 18, 2013	44.17	44.36	43.30	43.70	983,200	43.49
Apr 17, 2013	44.50	44.80	43.87	44.25	763,000	44.03
Apr 16, 2013	44.51	44.91	44.17	44.91	726,000	44.69
Apr 15, 2013	44.19	44.38	43.94	44.12	744,400	43.90
Apr 12, 2013	44.30	44.62	43.96	44.30	2,082,800	44.08
Apr 11, 2013	45.74	45.85	44.31	44.35	2,565,500	44.13
Apr 10, 2013	44.56	46.09	44.45	45.88	1,362,000	45.65
Apr 9, 2013	44.30	44.78	44.10	44.50	766,700	44.28
Apr 8, 2013	44.42	44.56	43.93	44.30	585,500	44.08
Apr 5, 2013	43.89	44.73	43.82	44.44	551,500	44.22
Apr 4, 2013	44.60	44.63	44.27	44.57	899,600	44.35
Apr 3, 2013	44.90	45.39	44.33	44.72	1,284,700	44.50
Apr 2, 2013	44.86	45.59	44.50	45.10	1,054,100	44.88
Apr 1, 2013	44.50	44.90	43.84	43.90	1,181,400	43.68
Mar 28, 2013	43.94	44.79	43.87	44.68	811,900	44.46
Mar 27, 2013	43.90	44.28	43.85	43.90	1,034,600	43.68
Mar 26, 2013	44.61	44.68	44.07	44.32	726,900	44.10
Mar 25, 2013	44.29	44.33	43.92	44.25	690,600	44.03
Mar 22, 2013	43.84	44.49	43.72	44.09	746,200	43.87
Mar 21, 2013	43.64	44.08	43.64	43.70	820,900	43.49
Mar 20, 2013	43.17	44.24	43.15	44.08	931,800	43.86
Mar 19, 2013	43.11	43.44	42.51	42.99	547,900	42.78
Mar 18, 2013	42.70	43.36	42.50	43.09	541,700	42.88
Mar 15, 2013	43.39	43.95	43.09	43.19	1,248,400	42.98
Mar 14, 2013	43.48	43.68	43.19	43.52	990,200	43.31
Mar 13, 2013	43.48	43.65	43.12	43.41	685,900	43.20
Mar 12, 2013	43.43	43.70	43.13	43.48	817,100	43.27
Mar 11, 2013	43.18	43.65	42.97	43.60	1,599,800	43.39
Mar 8, 2013	42.76	43.63	42.76	43.57	1,405,200	43.36
Mar 7, 2013	42.38	42.79	42.08	42.75	2,444,600	42.54
Mar 6, 2013	42.66	42.84	42.18	42.30	1,432,800	42.09
Mar 5, 2013	41.25	42.75	40.77	42.61	2,165,200	42.40
Mar 4, 2013	41.10	41.50	40.54	40.99	1,245,600	40.79
Mar 1, 2013	40.64	41.35	40.49	41.24	1,405,000	41.04
Feb 28, 2013	40.89	41.06	40.04	40.75	1,530,600	40.55
Feb 27, 2013	40.72	41.14	40.60	40.86	1,389,200	40.66
Feb 26, 2013	41.17	41.35	40.57	40.93	1,545,400	40.73
Feb 25, 2013	41.87	42.19	41.12	41.17	2,172,600	40.97
Feb 22, 2013	41.93	42.10	41.56	41.87	1,602,700	41.66
Feb 21, 2013	41.40	41.79	40.94	41.57	1,205,000	41.37
Feb 20, 2013	41.87	41.98	41.48	41.57	1,017,200	41.37
Feb 19, 2013	41.76	41.90	41.13	41.89	2,170,700	41.68
Feb 15, 2013	41.49	42.01	41.21	41.70	1,915,600	41.50
Feb 14, 2013	42.41	42.48	41.52	41.57	1,698,600	41.37
Feb 13, 2013	42.52	42.66	42.21	42.52	1,657,800	42.31
Feb 13, 2013	0.24 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IACI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IAC/InterActiveCorp (IACI)