IACI

Historical Stock Prices

$75.92
*  
0.93
1.24%
Get IACI Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
03/27/2015 66.38 67.6299 66.38 67.45 809,072
03/26/2015 66.81 66.88 65.98 66.3 783,689
03/25/2015 67.77 67.77 66.665 66.85 623,124
03/24/2015 68.14 68.37 67.65 67.7 537,221
03/23/2015 68.38 68.7 68.06 68.15 832,549
03/20/2015 68.53 69.37 68.23 68.29 1,016,401
03/19/2015 68.9 69.01 68.06 68.33 750,149
03/18/2015 68.72 69.52 67.98 69.14 549,082
03/17/2015 67.48 68.94 66.99 68.76 774,775
03/16/2015 68.05 68.09 67.39 67.56 591,830
03/13/2015 68.45 68.77 67.64 67.98 618,759
03/12/2015 67.89 68.68 67.67 68.64 1,095,490
03/11/2015 67.85 68.35 67.35 67.735 672,188
03/10/2015 69.16 69.84 67.81 67.95 1,254,570
03/09/2015 69.86 70.1 69.63 69.78 1,421,355
03/06/2015 68.75 69.8 68.33 69.625 2,193,616
03/05/2015 68.79 69.45 68.36 69.36 1,044,156
03/04/2015 68.38 68.71 68 68.46 1,011,623
03/03/2015 68.09 68.53 68.05 68.42 1,379,062
03/02/2015 67.65 68.54 67.34 68.53 1,225,880
02/27/2015 67.12 67.75 67.11 67.42 799,435
02/26/2015 65.97 67.57 65.96 67.23 1,762,615
02/25/2015 67.5 67.96 66.68 67.17 1,063,076
02/24/2015 67.31 67.63 67.01 67.46 819,846
02/23/2015 67.15 67.49 66.72 67.215 1,432,596
02/20/2015 66.31 67.17 65.91 67.06 1,051,678
02/19/2015 65.84 66.3 65.76 66.28 691,454
02/18/2015 65.56 66.46 65.335 66.1 1,063,251
02/17/2015 64.5 65.74 64.37 65.48 1,388,562
02/13/2015 63.77 64.73 63.38 64.6 1,103,848
02/12/2015 62.08 63.78 61.87 63.64 1,271,685
02/11/2015 60.19 61.86 59.988 61.68 1,520,836
02/10/2015 59.75 60.36 59.57 60.25 1,569,162
02/09/2015 59.92 60.29 59.62 59.985 1,130,864
02/06/2015 60.27 60.44 59.38 60.02 2,947,329
02/05/2015 60.16 60.17 59.44 60 3,240,258
02/04/2015 61.67 61.7 59.11 60 5,415,090
02/03/2015 63.23 64.29 62.98 64.06 1,453,417
02/02/2015 61.31 62.71 60.95 62.6 1,106,283
01/30/2015 60.46 61.46 60.16 60.95 1,064,130
01/29/2015 61.83 62.1992 60.24 60.71 764,836
01/28/2015 63.72 63.93 61.54 61.65 570,418
01/27/2015 63.57 63.8 62.59 63.06 495,517
01/26/2015 63.48 64.6 63.41 64.21 599,564
01/23/2015 62.27 63.51 62.03 63.41 558,293
01/22/2015 62.37 62.881 61.55 62.28 1,414,263
01/21/2015 62.18 62.63 61.62 61.82 537,225
01/20/2015 61.69 62.85 61.3307 62.295 996,576
01/16/2015 60.63 61.77 60.6 61.6 891,155
01/15/2015 61.92 61.99 60.8101 60.84 973,473
01/14/2015 61.49 61.66 60.18 61.41 1,001,539
01/13/2015 60.69 62.96 60.47 62.09 1,309,876
01/12/2015 61.47 61.5 60.1 60.47 818,029
01/09/2015 61.72 61.96 61.05 61.51 414,930
01/08/2015 60.51 61.76 60.23 61.53 770,423
01/07/2015 60.32 60.44 59.9 60.06 542,503
01/06/2015 59.98 60.75 59.19 60.17 1,006,472
01/05/2015 59.95 60.33 59.54 59.95 449,387
01/02/2015 61.13 61.9175 59.645 60.3 631,036
12/31/2014 61.73 61.95 60.66 60.79 477,317
12/30/2014 61.62 62.228 61.51 61.52 521,255
12/29/2014 62.2 62.485 61.86 61.91 880,721
12/26/2014 62.17 62.72 62.17 62.37 246,114
12/24/2014 61.47 62.54 61.19 61.82 489,830
12/23/2014 61.5 62 61.14 61.19 1,381,611
12/22/2014 61.27 61.73 61.22 61.37 925,909
12/19/2014 61.55 61.66 61.2 61.49 964,465
12/18/2014 61.3 61.93 60.96 61.42 844,027
12/17/2014 60.06 60.96 59.93 60.695 737,330
12/16/2014 60.99 61.46 59.91 60.07 825,970
12/15/2014 62.74 63.64 61.2 61.265 540,597
12/12/2014 62.35 62.915 62.02 62.23 520,824
12/11/2014 63.22 64.095 62.69 62.87 417,772
12/10/2014 64.41 64.63 62.67 62.84 640,737
12/09/2014 63.43 64.685 63.06 64.63 479,328
12/08/2014 65.78 66 63.48 64.28 758,582
12/05/2014 65.43 66.34 65.41 65.97 566,937
12/04/2014 65.09 65.8 64.94 65.44 463,579
12/03/2014 64.48 65.08 64.33 64.96 669,203
12/02/2014 64.48 64.66 64.07 64.58 895,228
12/01/2014 65.29 65.4 64.11 64.3 637,683
11/28/2014 65.64 65.69 65.035 65.28 323,321
11/26/2014 65.6 65.94 65.33 65.44 536,029
11/25/2014 66.05 66.09 65.53 65.73 492,316
11/24/2014 65.01 65.99 64.64 65.87 543,092
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
*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?