Home > Quotes > IACI > Historical Prices
IACI

IAC/InterActiveCorp Historical Stock Prices

$49.39
*  
0.18
  negative  
0.37%
Get IACI Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  49.68  50.20  49.37  49.39 808,408
06/14/2013 49.93 49.93 49.06 49.21 657,869
06/13/2013 49.17 50.14 48.87 49.7 962,145
06/12/2013 49.96 50.53 48.995 49.07 742,271
06/11/2013 49.76 50.3824 49.42 49.78 731,612
06/10/2013 49.95 50.57 49.44 50.18 919,148
06/07/2013 49.32 49.99 48.81 49.94 618,679
06/06/2013 48.11 48.92 48.11 48.91 1,165,267
06/05/2013 48.15 48.91 48.08 48.15 833,141
06/04/2013 48.16 49.019 47.99 48.28 693,111
06/03/2013 48.46 48.69 47.72 48.21 1,294,250
05/31/2013 49.52 49.82 48.46 48.48 1,477,831
05/30/2013 49.67 50.75 49.365 49.45 1,281,275
05/29/2013 50.65 50.7 49.209 49.49 1,219,836
05/28/2013 50.87 51.245 50.44 50.68 571,229
05/24/2013 50.97 51.14 50.5 50.73 695,138
05/23/2013 50.07 51.41 49.87 51.38 1,159,597
05/22/2013 51.03 51.56 50.11 50.47 805,937
05/21/2013 51.2 51.74 50.85 51.32 1,049,320
05/20/2013 51.26 51.29 50.65 50.88 881,529
05/17/2013 50.95 51.5 50.87 51.25 1,129,980
05/16/2013 51.86 52.27 50.64 50.95 1,497,437
05/15/2013 50.1 51.82 50 51.36 1,529,352
05/14/2013 48.93 50.5 48.77 50.22 2,519,749
05/13/2013 48.68 49.15 48.57 48.77 584,235
05/10/2013 48.68 49.26 48.55 48.88 1,817,575
05/09/2013 48.99 49.31 48.38 48.78 1,008,112
05/08/2013 48.98 49.41 48.67 49.2 800,535
05/07/2013 49.25 49.6 48.95 49.2 799,445
05/06/2013 48.5 49.45 48.4 49.26 1,127,777
05/03/2013 47.56 48.5 47.3701 48.22 1,556,252
05/02/2013 47.8 48.065 47.06 47.06 1,120,704
05/01/2013 45.71 50.24 45.67 47.57 2,723,128
04/30/2013 45.83 47.15 45.51 47.07 1,544,967
04/29/2013 46.38 46.58 45.59 45.71 1,135,360
04/26/2013 46.62 46.62 45.98 46.1 905,473
04/25/2013 45.76 46.79 45.61 46.76 841,831
04/24/2013 44.59 45.63 44.59 45.62 748,197
04/23/2013 44.53 44.82 44.18 44.78 494,152
04/22/2013 43.96 44.38 43.34 44.25 599,980
04/19/2013 43.74 44.03 43.5 43.87 704,624
04/18/2013 44.17 44.36 43.3 43.7 983,102
04/17/2013 44.5 44.8 43.87 44.25 762,987
04/16/2013 44.51 44.91 44.17 44.91 725,902
04/15/2013 44.19 44.385 43.94 44.12 744,347
04/12/2013 44.3 44.619 43.96 44.3 2,082,759
04/11/2013 45.74 45.85 44.31 44.35 2,565,428
04/10/2013 44.56 46.09 44.448 45.88 1,361,917
04/09/2013 44.3 44.775 44.1 44.5 766,603
04/08/2013 44.42 44.555 43.93 44.3 585,469
04/05/2013 43.89 44.73 43.82 44.44 551,450
04/04/2013 44.6 44.63 44.27 44.57 899,505
04/03/2013 44.9 45.39 44.33 44.72 1,284,671
04/02/2013 44.86 45.59 44.5 45.1 1,054,088
04/01/2013 44.5 44.9 43.84 43.905 1,181,316
03/28/2013 43.94 44.7901 43.87 44.68 811,841
03/27/2013 43.9 44.28 43.85 43.9 1,034,559
03/26/2013 44.61 44.68 44.07 44.32 726,813
03/25/2013 44.29 44.325 43.92 44.25 690,584
03/22/2013 43.84 44.49 43.72 44.09 734,162
03/21/2013 43.64 44.08 43.64 43.7 820,812
03/20/2013 43.17 44.24 43.15 44.08 931,756
03/19/2013 43.11 43.44 42.51 42.99 547,848
03/18/2013 42.7 43.361 42.5 43.09 541,742
03/15/2013 43.39 43.95 43.09 43.19 1,248,323
03/14/2013 43.48 43.68 43.19 43.52 990,146
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.