IACI

IAC/InterActiveCorp Historical Stock Prices

$65.24
*  
0.32
0.49%
Get IACI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IACI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.63  65.71  65.01  65.24 492,797
07/10/2014 65.2 66.12 64.56 65.56 889,090
07/09/2014 66.43 66.53 65.67 65.87 874,711
07/08/2014 68.15 68.15 65.79 66.21 1,222,014
07/07/2014 68.55 69.06 67.81 68.28 840,261
07/03/2014 68.85 69.27 68.71 69 704,077
07/02/2014 70.03 70.33 68.83 68.85 1,094,892
07/01/2014 69.35 70.87 69.04 70.35 1,072,358
06/30/2014 68.99 69.75 68.49 69.23 1,021,332
06/27/2014 69.08 69.56 68.39 68.95 1,385,072
06/26/2014 69.12 69.64 68.61 69.28 765,516
06/25/2014 69.09 69.67 67.42 68.93 2,517,299
06/24/2014 69.28 69.98 68.89 69.26 1,132,688
06/23/2014 69.5 69.74 69.1201 69.39 590,065
06/20/2014 68.93 69.58 68.21 69.57 718,808
06/19/2014 68.98 69.44 68.03 68.85 692,186
06/18/2014 68.28 68.85 67.57 68.82 696,078
06/17/2014 68.19 68.47 67.84 68.27 402,895
06/16/2014 68.24 68.63 67.93 68.47 435,281
06/13/2014 68.37 68.75 67.72 68.65 455,469
06/12/2014 68.48 68.65 67.84 68.06 588,723
06/11/2014 67.94 68.49 67.802 68.4 679,224
06/10/2014 68.33 68.81 67.99 68.39 1,179,173
06/09/2014 67.45 68.61 67.28 68.55 1,282,531
06/06/2014 66.83 67.31 66.34 67.18 1,032,181
06/05/2014 66.42 67.03 66.05 66.74 988,225
06/04/2014 65.93 66.57 65.04 66.48 942,061
06/03/2014 65.95 66.38 65.34 66.13 1,125,628
06/02/2014 66.34 67.15 65.98 66.3 1,488,846
05/30/2014 65.94 66.49 65.94 66.21 1,533,939
05/29/2014 65.92 66.35 65.34 66.09 1,412,326
05/28/2014 65.28 65.96 64.45 65.31 2,112,908
05/27/2014 62.62 64.8 62.6 64.41 1,252,293
05/23/2014 61.66 62.68 61.06 62.46 1,142,191
05/22/2014 62.85 62.99 61.86 61.98 2,267,822
05/21/2014 62.39 62.97 62.07 62.82 855,947
05/20/2014 62.8 63.12 61.98 62.11 897,223
05/19/2014 62.51 63.35 61.65 62.99 1,000,961
05/16/2014 63.48 64.04 62.41 62.81 845,969
05/15/2014 63.24 63.72 62.42 63.15 768,044
05/14/2014 64.61 64.85 63.81 63.92 795,429
05/13/2014 65.06 65.33 63.92 64.6 1,037,700
05/12/2014 64 65.65 63.9 65.05 773,110
05/09/2014 63.99 63.99 62.75 63.69 809,507
05/08/2014 61.85 64.43 61 63.35 1,825,105
05/07/2014 63.62 64.01 61.55 61.98 1,716,800
05/06/2014 65.13 65.488 63.2 63.31 1,069,199
05/05/2014 64.68 65.45 64.32 65.42 756,216
05/02/2014 65.11 65.524 63.9 65.06 1,194,840
05/01/2014 66.02 67 64.56 65.09 2,105,811
04/30/2014 63.01 66.68 63.01 66.28 3,424,494
04/29/2014 64.47 67.02 64.29 66.74 2,350,460
04/28/2014 66.14 66.18 62.83 64.28 1,850,572
04/25/2014 68.72 68.985 65.72 65.72 1,222,238
04/24/2014 69.94 70.529 67.84 69.03 655,050
04/23/2014 69.29 69.83 68.81 69.55 501,771
04/22/2014 69.13 70.238 68.92 69.46 656,831
04/21/2014 69.04 69.48 68.11 69.14 817,331
04/17/2014 68.54 69.48 68.432 68.67 645,590
04/16/2014 68.08 69.1 67.77 68.63 785,697
04/15/2014 67.51 67.85 65.18 67.71 1,770,643
04/14/2014 69.28 69.32 66.21 67.13 1,768,930
04/11/2014 68.04 72.34 66.22 68.82 8,275,138
04/10/2014 70.54 70.78 68.15 68.37 945,027
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?