IACI

IAC/InterActiveCorp Historical Stock Prices

$76.62
*  
0.36
0.47%
Get IACI Alerts
*Delayed - data as of Aug. 4, 2015 11:02 ET  -  Find a broker to begin trading IACI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    IACI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:02  76.06  77.19  76.06  76.62 154,661
08/03/2015 76.96 77.65 75.95 76.26 718,661
07/31/2015 77.24 77.94 76.86 77.26 550,276
07/30/2015 77.86 78.82 76.89 77.23 1,383,575
07/29/2015 81 81.43 76.36 77.7 2,576,966
07/28/2015 80.5 81.755 79.57 80.6 1,165,068
07/27/2015 81.52 81.72 79.66 80.03 749,872
07/24/2015 82.73 82.9 81.54 81.69 596,683
07/23/2015 83.35 83.75 82.08 82.39 372,866
07/22/2015 82.73 83.2 81.86 83.2 786,924
07/21/2015 83.92 84.27 82.95 83.17 661,570
07/20/2015 83.89 84.48 82.638 84.09 537,206
07/17/2015 83.18 84.17 83 83.94 996,741
07/16/2015 83.18 83.5 82.1 82.76 1,435,699
07/15/2015 84.5 84.5 81.67 82.19 690,234
07/14/2015 83.19 84.66 83.08 84.59 1,129,387
07/13/2015 81.63 83.11 81.19 82.57 756,575
07/10/2015 80.97 81.25 80.31 80.6 655,820
07/09/2015 78.99 80.1 78.8 79.88 663,499
07/08/2015 78.76 79.75 78.52 79 465,593
07/07/2015 80.01 80.13 77.6 79.64 869,810
07/06/2015 81.06 81.57 79.21 79.78 1,102,213
07/02/2015 80.4 81.02 79.735 80.92 537,870
07/01/2015 80.49 81.06 79.9 80.04 604,085
06/30/2015 79.4 80.11 78.476 79.66 815,303
06/29/2015 79.86 79.99 78.1 78.32 745,897
06/26/2015 81.63 81.92 80.2 80.48 1,972,581
06/25/2015 81.9 82.4 79.12 81.19 4,406,273
06/24/2015 78.52 78.84 77.22 77.26 515,917
06/23/2015 77.69 78.76 77.37 78.67 752,421
06/22/2015 77.08 78.18 76.726 77.78 598,787
06/19/2015 77.14 77.14 75.76 76.4 584,063
06/18/2015 76.03 76.92 75.51 76.915 417,411
06/17/2015 76.64 77 75.42 76.02 741,614
06/16/2015 76.04 76.63 75.57 76.475 376,935
06/15/2015 75.61 76.565 74.62 76.28 492,867
06/12/2015 76.58 76.65 75.69 75.93 446,820
06/11/2015 77.6 77.775 76.84 77.08 680,012
06/10/2015 75.92 78.7 75.38 77.54 874,321
06/09/2015 75.57 75.835 74.08 75.13 400,189
06/08/2015 76.78 77.13 75.46 75.53 517,303
06/05/2015 76.3 76.81 75.76 76.59 353,882
06/04/2015 77.45 77.47 76.19 76.47 489,288
06/03/2015 76.35 77.545 76.35 77.51 525,212
06/02/2015 76.56 76.96 75.97 76.32 442,278
06/01/2015 75.5 77.2 75.01 76.92 1,319,559
05/29/2015 75.58 75.99 74.39 75.07 751,849
05/28/2015 75.73 75.92 75.07 75.29 320,454
05/27/2015 74.46 76.03 74.35 75.99 737,619
05/26/2015 75.6 75.98 74.13 74.42 607,183
05/22/2015 74.86 76.2 74.86 75.92 640,309
05/21/2015 74.9 75.17 74.2 74.99 505,429
05/20/2015 74.28 74.98 73.93 74.74 573,180
05/19/2015 74.34 74.69 74.015 74.33 404,295
05/18/2015 74.02 74.54 72.51 74.43 310,240
05/15/2015 72.49 74.25 72.49 74.17 527,611
05/14/2015 72.68 74.07 72.565 73.955 514,176
05/13/2015 72.93 73.31 72.2 72.32 678,470
05/12/2015 73.16 73.38 72.55 72.89 1,090,600
05/11/2015 73.46 73.96 73.26 73.27 821,888
05/08/2015 74.27 74.73 73.48 73.55 834,013
05/07/2015 73.97 74.405 73.35 73.52 1,128,023
05/06/2015 73.7 74.04 72.46 73.8 1,318,730
05/05/2015 71.7 73.76 71.65 73.3 1,407,751
05/04/2015 71.97 71.97 71.31 71.72 677,485
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?