IACI

IAC/InterActiveCorp Historical Stock Prices

$79.46
*  
1.14
1.46%
Get IACI Alerts
*Delayed - data as of Jun. 30, 2015 13:32 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 29-MAR-2015 TO 29-JUN-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.
13:32  79.40  79.48  78.476  79.46 274,354
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
05/01/2015 69.95 71.71 69.95 71.67 783,773
04/30/2015 71.77 72.08 69.425 69.82 1,883,718
04/29/2015 72.99 72.99 70.37 71.78 2,140,138
04/28/2015 71.21 71.98 70.39 71.46 1,493,441
04/27/2015 72.24 72.74 71.32 71.35 1,316,630
04/24/2015 72.74 72.9 72.05 72.14 752,027
04/23/2015 72.97 73.106 72.06 72.375 535,149
04/22/2015 72.14 73.28 71.68 73.09 687,620
04/21/2015 71.65 72.33 71.45 72.02 566,116
04/20/2015 71.08 71.58 70.82 71.43 432,643
04/17/2015 71.44 71.52 70.445 70.75 485,390
04/16/2015 72 72.61 71.42 71.96 594,162
04/15/2015 71.8 72.44 71.53 72.05 699,164
04/14/2015 71.54 72.995 71.26 71.8 592,695
04/13/2015 72.35 73.27 72.3 72.55 457,508
04/10/2015 72.74 73.24 72.18 72.54 372,571
04/09/2015 72.34 73.48 72 72.56 788,461
04/08/2015 69.5 73 68.83 72.52 2,051,155
04/07/2015 67.82 69.99 67.82 69.42 1,678,612
04/06/2015 67.26 68.27 67.2 67.88 1,300,039
04/02/2015 67.28 67.81 67.24 67.5 424,415
04/01/2015 67.27 67.96 66.63 67.16 693,264
03/31/2015 67.11 67.82 66.92 67.47 894,763
03/30/2015 67.68 67.86 66.94 67 645,166
*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?