IACI

Historical Stock Prices

$64.99
*  
0.09
0.14%
Get IACI Alerts
*Delayed - data as of Nov. 21, 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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 65.47 66.03 64.95 64.99 822,941
11/20/2014 63.82 65.19 63.82 65.08 531,302
11/19/2014 64.58 64.58 63.8 64.18 416,089
11/18/2014 64.8 64.89 64.09 64.56 599,688
11/17/2014 65.6 65.62 64.56 64.87 672,224
11/14/2014 65.04 65.72 64.8324 65.56 427,999
11/13/2014 65.75 65.945 64.69 64.81 597,539
11/12/2014 65.26 65.91 64.8801 65.42 664,060
11/11/2014 65.8 65.8599 65.36 65.75 425,411
11/10/2014 65.63 66.16 65.31 65.91 709,941
11/07/2014 65.75 66.72 65.65 65.7 948,619
11/06/2014 65.94 66.34 65.36 65.86 875,353
11/05/2014 67.82 67.94 65.1 65.81 2,958,636
11/04/2014 67.33 68.02 67.036 67.76 973,308
11/03/2014 67.89 68.05 67.42 67.88 971,358
10/31/2014 67.91 68.22 67.2 67.69 1,685,738
10/30/2014 65.75 67.82 65.34 66.99 1,990,934
10/29/2014 66 68.4 65.07 66.11 3,419,614
10/28/2014 63.42 65.36 63.15 65.16 1,545,903
10/27/2014 62.15 63.04 61.74 62.98 1,175,618
10/24/2014 62.18 62.42 61.87 62.26 660,781
10/23/2014 61.5 62.66 61.01 62.28 631,992
10/22/2014 61.44 62.02 60.1 60.65 613,382
10/21/2014 60 61.4799 60 61.21 664,744
10/20/2014 58.97 60.05 58.5 59.72 615,452
10/17/2014 59.02 59.67 58.31 58.97 688,476
10/16/2014 57.59 58.78 56.8721 58.48 1,030,656
10/15/2014 57.39 59.23 56.5016 58.91 1,099,553
10/14/2014 58.63 59.94 57.974 58.58 1,232,317
10/13/2014 59.93 60.54 58.325 58.49 1,144,069
10/10/2014 61.69 62.505 59.94 60.23 1,211,855
10/09/2014 63.3 63.3 61.44 61.84 903,243
10/08/2014 61.99 63.51 61.13 63.42 784,383
10/07/2014 62.8 63.19 61.69 61.7 678,664
10/06/2014 63.29 63.91 62.84 62.97 696,483
10/03/2014 63.87 64.31 62.98 63.16 1,632,315
10/02/2014 63.86 64.21 62.75 63.38 2,144,670
10/01/2014 65.94 65.94 63.54 64.05 1,016,714
09/30/2014 66.22 66.5182 65.306 65.9 827,551
09/29/2014 65.28 66.16 65.21 65.89 602,975
09/26/2014 65.68 66.05 65.39 65.98 810,160
09/25/2014 66.1 66.296 65.31 65.42 1,412,379
09/24/2014 66.5 66.95 65.81 66.16 1,101,380
09/23/2014 66.43 67.74 66.43 66.72 744,549
09/22/2014 67.85 68.09 66.47 67.01 609,453
09/19/2014 69.12 69.37 67.66 68.18 998,262
09/18/2014 69.23 69.51 68.56 68.91 513,831
09/17/2014 69.2 69.74 68.8034 68.98 614,866
09/16/2014 69.53 69.91 68.86 69.44 809,290
09/15/2014 70.5 70.69 69.22 69.7 765,357
09/12/2014 71.56 71.56 70.37 70.45 696,498
09/11/2014 71.44 71.59 71.09 71.54 668,467
09/10/2014 71.94 72.32 71.4 71.65 581,452
09/09/2014 73.06 73.15 71.86 71.94 746,791
09/08/2014 72.83 73.53 72.523 73.02 462,409
09/05/2014 72.81 73.0971 72.5 72.77 722,910
09/04/2014 72.57 73.93 72.25 72.96 2,408,104
09/03/2014 70.98 71.22 70.16 70.45 889,057
09/02/2014 69.51 70.72 69.51 70.68 1,051,419
08/29/2014 69.27 69.61 69.05 69.59 542,089
08/28/2014 68 69.29 67.9 69.27 727,937
08/27/2014 68.85 69.11 68.11 68.29 577,587
08/26/2014 68.29 68.89 68 68.85 585,656
08/25/2014 69.08 69.5499 67.76 68.15 812,206
08/22/2014 68.39 69.3 68.08 68.52 873,867
08/21/2014 68.51 68.72 68.07 68.38 767,696
08/20/2014 68.1 68.54 67.99 68.41 1,568,803
08/19/2014 68.51 68.68 68.19 68.4 743,836
08/18/2014 67.91 68.83 67.77 68.38 1,552,155
08/15/2014 66.66 67.44 66.28 67.39 1,067,064
08/14/2014 65 66.52 64.88 66.38 1,040,757
08/13/2014 64.37 65.42 64.34 64.77 943,553
08/12/2014 64.86 65.274 64.07 64.38 1,706,710
08/11/2014 64.26 65.46 64.08 64.97 1,164,938
08/08/2014 64.45 64.45 63.81 64.04 970,143
08/07/2014 63.94 64.52 63.67 64.22 1,967,792
08/06/2014 64.48 65.06 63.69 63.8 5,857,786
08/05/2014 65.97 66.17 64.38 64.76 1,544,643
08/04/2014 66.36 66.76 65.89 66.21 1,706,861
08/01/2014 66.94 67.6175 65.68 66.3 1,227,765
07/31/2014 69.21 69.33 66.97 67.2 1,920,984
07/30/2014 63.24 69.95 63 69.9 5,471,902
07/29/2014 66.82 67 66.13 66.76 1,605,606
07/28/2014 66.5 66.71 65.75 66.55 1,481,636
07/25/2014 66.6 66.96 66.14 66.5 1,098,759
07/24/2014 66.81 67.2099 66.56 66.88 846,166
07/23/2014 66.5 66.95 66.17 66.72 1,145,461
07/22/2014 65.71 67.09 65.56 66.47 1,376,163
07/21/2014 65.62 65.69 64.99 65.51 961,643
07/18/2014 65.85 66.35 65.365 65.88 821,171
07/17/2014 65.4 66.07 64.96 65.23 939,241
07/16/2014 66.57 66.9124 65.47 65.8 1,261,119
07/15/2014 66.43 66.85 66.13 66.49 1,093,792
07/14/2014 65.6 67.08 65.55 66.61 1,288,067
07/11/2014 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
04/09/2014 69.88 70.75 69.33 70.58 882,331
04/08/2014 70 70.36 68.48 69.35 1,533,226
04/07/2014 69.94 70.53 68.39 70.03 1,569,026
04/04/2014 71.98 71.98 69.3 69.99 2,186,431
04/03/2014 72 73.27 71.38 71.59 1,443,624
04/02/2014 72.8 73.27 72.21 72.4 717,425
04/01/2014 71.78 73 71.01 72.59 1,069,260
03/31/2014 72.18 72.515 71.04 71.39 870,013
03/28/2014 71.5 72.8 70.61 71.55 1,016,947
03/27/2014 71.91 73.72 71.24 72.26 1,530,522
03/26/2014 71.63 72.29 70.92 71.98 1,069,042
03/25/2014 72.66 73.37 71.14 71.31 1,478,272
03/24/2014 73.4 73.75 71.35 71.86 1,344,431
03/21/2014 73.29 73.98 72.45 72.76 1,784,001
03/20/2014 74.5 75.3925 73.26 73.29 853,213
03/19/2014 76.17 76.68 74.09 74.67 1,325,429
03/18/2014 74.76 76.305 74.51 76.01 477,969
03/17/2014 74.47 75.489 74.02 74.48 907,757
03/14/2014 73.1 74.82 72.4701 74.45 1,017,192
03/13/2014 76.35 76.63 73.07 73.2 2,182,771
03/12/2014 75.75 76.78 74.8 76.24 2,397,137
03/11/2014 76.72 77.22 75.57 75.68 1,084,478
03/10/2014 77.98 78.67 75.32 76.48 1,526,421
03/07/2014 77.79 77.94 76.38 77 885,931
03/06/2014 80.03 80.26 76.93 77.4 1,915,136
03/05/2014 78.4 80.64 78.4 79.86 1,498,434
03/04/2014 77.85 79.17 77.705 78.35 1,120,582
03/03/2014 76.73 78 76.46 77.58 745,418
02/28/2014 76.89 78.29 76.66 77.53 1,182,031
02/27/2014 75.5 76.94 75.32 76.67 903,196
02/26/2014 74.99 77.32 74.69 75.7 1,475,816
02/25/2014 74.55 74.99 74.17 74.77 867,555
02/24/2014 74.75 75.4 74.05 74.16 968,371
02/21/2014 75.52 76.06 73.98 74.36 1,786,490
02/20/2014 71.05 74.85 70.82 74.72 2,368,921
02/19/2014 69.79 71.64 69.63 71.11 1,780,903
02/18/2014 68.31 70.56 67.49 69.8 1,745,518
02/14/2014 66.66 68.66 66.66 68.37 1,198,104
02/13/2014 65.06 66.67 65.06 66.58 707,402
02/12/2014 66.16 66.52 65.14 65.4 1,114,124
02/11/2014 67.19 67.37 66.175 66.19 950,303
02/10/2014 66.85 67.39 66.02 67.08 970,656
02/07/2014 65.59 67.92 65.56 66.97 1,239,787
02/06/2014 65.04 66.33 64.64 65.42 1,854,389
02/05/2014 65 66.35 64.45 65.04 3,760,011
02/04/2014 68.35 69.58 67.05 68.85 1,996,547
02/03/2014 69.62 69.99 65.81 67.68 2,937,449
01/31/2014 69.7 70.88 69.2 70.04 1,615,068
01/30/2014 70.56 71.36 70.11 70.59 1,347,296
01/29/2014 71 71.45 69.42 69.64 1,204,708
01/28/2014 70.8 72.23 70.54 71.83 966,539
01/27/2014 70.91 71.69 69.1006 70.46 1,117,105
01/24/2014 72.02 72.18 70.38 70.55 1,303,099
01/23/2014 72.64 73.46 71.95 72.34 879,917
01/22/2014 72.24 73.27 71.89 73.11 774,684
01/21/2014 72.07 73.21 71.87 72.68 740,833
01/17/2014 73.33 73.9 71.62 71.83 1,460,596
01/16/2014 71.52 73.6 71.32 73.15 1,168,053
01/15/2014 71.5 71.89 70.01 71.68 1,392,959
01/14/2014 68.97 72.08 68.97 72.02 1,524,767
01/13/2014 69.48 70.18 68.8 68.96 851,336
01/10/2014 69.71 70.07 68.27 69.48 974,701
01/09/2014 70.64 71 68.9204 69.62 838,175
01/08/2014 70.58 72.655 69.89 70.33 1,540,431
01/07/2014 69.46 71.34 69.06 70.69 1,975,181
01/06/2014 68.19 70.79 68.19 69.21 1,721,256
01/03/2014 67.94 68.85 67.12 68.42 892,081
01/02/2014 68.23 68.615 67.41 67.93 845,901
12/31/2013 68.47 69.72 68.33 68.651 763,749
12/30/2013 67.84 68.46 67.52 68.46 884,693
12/27/2013 67.4 67.91 67 67.83 835,816
12/26/2013 68 68.45 67.37 67.5 754,825
12/24/2013 68.69 68.81 67.33 67.73 615,641
12/23/2013 69.07 69.07 67.085 68.76 1,745,528
12/20/2013 67.75 69.23 65.9 67.15 4,303,363
12/19/2013 64.1 70.44 63.75 68.49 8,415,235
12/18/2013 58.84 60.21 58.54 60.09 640,470
12/17/2013 59.99 60.285 58.628 59.05 959,439
12/16/2013 60.19 60.7799 59.95 60.33 567,615
12/13/2013 59.05 60.239 58.53 59.85 1,201,993
12/12/2013 58.9 59.305 58.395 58.44 681,352
12/11/2013 59.49 59.51 58.68 58.88 987,993
12/10/2013 57.91 59.54 57.64 59.31 1,586,221
12/09/2013 56.52 57.67 56.28 57.64 979,209
12/06/2013 56.37 56.58 56.17 56.26 663,858
12/05/2013 56.5 57.125 55.76 56.06 1,054,016
12/04/2013 56.56 57.15 56.46 56.78 1,190,550
12/03/2013 56.72 57.24 56.71 57.06 1,265,788
12/02/2013 57 57.76 56.914 57.12 796,832
11/29/2013 56.55 57.28 56.27 57.21 511,891
11/27/2013 55.77 56.299 55.77 56.23 802,713
11/26/2013 55.64 55.97 54.99 55.85 1,253,414
11/25/2013 56.64 56.93 55.655 55.75 911,568
11/22/2013 56.27 56.67 56.2 56.54 833,344
11/21/2013 55.94 56.4 55.47 56.25 778,762
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?