IAC - IAC/InterActiveCorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2020237.48239.43235.52237.03237.03942,700
Feb 14, 2020235.78239.27234.53237.95237.951,159,900
Feb 13, 2020232.95237.90230.74235.51235.51883,300
Feb 12, 2020234.94237.10231.38236.50236.50668,800
Feb 11, 2020235.78238.50233.09233.51233.51810,600
Feb 10, 2020239.60241.07235.64236.35236.35690,400
Feb 07, 2020242.37245.37239.69240.67240.67991,400
Feb 06, 2020237.01249.52234.40244.45244.451,714,500
Feb 05, 2020249.25249.25237.12238.53238.531,759,600
Feb 04, 2020251.00254.83248.45254.02254.02961,700
Feb 03, 2020244.28248.76244.28248.15248.151,303,400
Jan 31, 2020249.77249.91242.74243.59243.59906,200
Jan 30, 2020250.22251.93248.46250.94250.94914,500
Jan 29, 2020259.62259.62252.02252.33252.33815,800
Jan 28, 2020261.02261.55258.53259.12259.12654,100
Jan 27, 2020257.77260.60255.50259.38259.38886,900
Jan 24, 2020271.35272.01262.95263.36263.36646,500
Jan 23, 2020271.64273.78269.21269.88269.88600,500
Jan 22, 2020274.68275.22271.16271.83271.831,181,800
Jan 21, 2020274.41275.63271.36272.49272.491,884,600
Jan 17, 2020278.85278.85273.64275.70275.70917,100
Jan 16, 2020275.94277.97275.00276.99276.99674,800
Jan 15, 2020270.34276.56270.34274.65274.65752,700
Jan 14, 2020270.70273.85268.65270.60270.60823,100
Jan 13, 2020265.52275.06265.52271.09271.091,311,900
Jan 10, 2020262.07265.58259.60265.17265.17674,200
Jan 09, 2020261.13263.87258.93260.18260.18969,800
Jan 08, 2020256.01261.45256.01258.86258.861,211,200
Jan 07, 2020254.70256.78252.59255.85255.85797,300
Jan 06, 2020252.98254.35251.66254.24254.241,012,100
Jan 03, 2020252.25254.55251.81253.91253.91652,500
Jan 02, 2020250.33255.50249.95255.28255.281,034,700
Dec 31, 2019247.77250.74247.77249.11249.11504,900
Dec 30, 2019251.75252.11248.03250.07250.07893,300
Dec 27, 2019251.54253.50248.53252.50252.50897,600
Dec 26, 2019246.58250.30246.58249.86249.86950,300
Dec 24, 2019244.86247.94244.86246.57246.57148,500
Dec 23, 2019247.81247.81243.52245.35245.351,079,000
Dec 20, 2019240.72246.99236.90245.84245.841,457,900
Dec 19, 2019228.05242.72227.01238.41238.412,401,600
Dec 18, 2019223.94225.05221.12221.21221.211,186,100
Dec 17, 2019227.00227.38219.94223.24223.24988,000
Dec 16, 2019225.31228.15224.15225.99225.991,415,100
Dec 13, 2019218.59224.85218.12224.64224.64750,000
Dec 12, 2019215.86219.02215.86218.36218.36824,500
Dec 11, 2019215.39217.41214.47216.78216.78351,300
Dec 10, 2019216.47218.32215.03215.95215.95902,000
Dec 09, 2019215.60217.33214.18215.30215.30653,900
Dec 06, 2019217.75218.96214.42215.99215.99843,900
Dec 05, 2019216.89218.04215.50216.55216.55811,800
Dec 04, 2019216.54219.87215.05215.24215.24829,900
Dec 03, 2019217.49217.49213.84216.02216.02683,800
Dec 02, 2019221.72222.69215.23217.94217.94467,700
Nov 29, 2019221.62224.12221.00222.70222.70303,500
Nov 27, 2019222.75222.75221.09222.35222.351,051,400
Nov 26, 2019221.39225.48220.53221.88221.881,520,600
Nov 25, 2019222.03223.56219.95221.65221.65731,500
Nov 22, 2019221.93222.68219.76221.64221.64388,500
Nov 21, 2019223.51227.71221.71221.82221.82697,100
Nov 20, 2019225.95228.25221.39224.45224.45726,500
Nov 19, 2019225.31227.47224.07226.68226.68702,800
Nov 18, 2019221.25224.56221.01224.48224.48831,700
Nov 15, 2019220.78223.07218.93221.82221.82425,900
Nov 14, 2019217.40220.21216.92220.07220.07901,700
Nov 13, 2019218.52219.68216.83218.50218.50735,800
Nov 12, 2019218.99220.92216.48218.44218.44592,000
Nov 11, 2019219.09221.30218.42220.23220.23621,500
Nov 08, 2019220.50222.84216.83219.95219.95846,500
Nov 07, 2019223.57228.61216.74220.74220.741,927,600
Nov 06, 2019203.45215.39202.51212.59212.592,071,800
Nov 05, 2019225.50228.31221.74222.05222.051,249,300
Nov 04, 2019229.66231.32225.01225.44225.44924,900
Nov 01, 2019226.72232.27226.04229.56229.56917,400
Oct 31, 2019228.00229.81226.62227.25227.25741,300
Oct 30, 2019225.65228.15223.59227.02227.02760,700
Oct 29, 2019226.99230.00224.47224.61224.61393,500
Oct 28, 2019226.85229.19224.74227.55227.55709,500
Oct 25, 2019226.51229.14226.33226.83226.83530,800
Oct 24, 2019225.59228.86225.00226.46226.46578,600
Oct 23, 2019221.87226.49221.13223.88223.88815,200
Oct 22, 2019226.08226.08221.05222.01222.01695,000
Oct 21, 2019224.49226.82221.27225.39225.39897,200
Oct 18, 2019231.01231.95221.68221.85221.85758,500
Oct 17, 2019233.62233.62230.51231.63231.63488,100
Oct 16, 2019228.12232.74226.03232.14232.14597,400
Oct 15, 2019226.51230.73225.08229.88229.88674,900
Oct 14, 2019227.02229.17223.76226.51226.51588,500
Oct 11, 2019238.45239.00226.18227.03227.032,174,900
Oct 10, 2019224.56229.21222.43225.07225.07704,100
Oct 09, 2019222.80227.34221.23225.17225.17508,100
Oct 08, 2019222.42226.13220.89222.27222.27698,400
Oct 07, 2019225.51228.61222.85227.42227.42996,800
Oct 04, 2019221.66224.91219.83221.10221.10849,800
Oct 03, 2019217.12222.90215.07221.09221.09978,700
Oct 02, 2019216.89217.31213.55217.01217.01635,700
Oct 01, 2019217.37221.33216.76218.40218.40749,500
Sep 30, 2019221.26221.69215.90217.97217.971,472,100
Sep 27, 2019224.48225.40217.92220.08220.081,240,300
Sep 26, 2019219.48223.16218.80221.88221.881,012,500
Sep 25, 2019225.65228.63210.32220.49220.492,013,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...