Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

54.65 +0.60 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.145 4.183 4.128 4.168 12,960,535 +0.00(+0.10%)
Nov 27, 2009 4.128 4.194 4.085 4.164 5,393,183 -0.07(-1.57%)
Nov 25, 2009 4.276 4.281 4.222 4.231 7,546,298 -0.04(-0.95%)
Nov 24, 2009 4.269 4.284 4.231 4.271 7,083,911 -0.01(-0.20%)
Nov 23, 2009 4.216 4.286 4.188 4.280 12,205,905 +0.12(+2.89%)
Nov 20, 2009 4.166 4.216 4.151 4.160 8,234,673 -0.04(-1.02%)
Nov 19, 2009 4.220 4.231 4.171 4.203 5,827,667 -0.04(-0.86%)
Nov 18, 2009 4.288 4.297 4.220 4.239 5,975,554 -0.06(-1.40%)
Nov 17, 2009 4.248 4.312 4.224 4.299 5,797,351 +0.03(+0.65%)
Nov 16, 2009 4.209 4.288 4.209 4.271 8,910,198 +0.07(+1.58%)
Nov 13, 2009 4.221 4.248 4.181 4.205 7,349,752 -0.01(-0.25%)
Nov 12, 2009 4.211 4.273 4.201 4.216 11,072,925 -0.01(-0.25%)
Nov 11, 2009 4.216 4.254 4.183 4.226 12,124,883 +0.02(+0.36%)
Nov 10, 2009 4.188 4.231 4.175 4.211 9,476,765 +0.01(+0.20%)
Nov 09, 2009 4.138 4.214 4.119 4.203 11,529,778 +0.07(+1.76%)
Nov 06, 2009 4.076 4.141 4.068 4.130 11,015,136 +0.03(+0.68%)
Nov 05, 2009 4.074 4.134 4.066 4.102 14,704,302 +0.03(+0.84%)
Nov 04, 2009 4.104 4.117 4.061 4.068 17,371,340 -0.01(-0.37%)
Nov 03, 2009 4.072 4.085 4.046 4.083 9,744,893 +0.01(+0.16%)
Nov 02, 2009 4.057 4.089 4.023 4.076 14,682,497 +0.02(+0.42%)
Oct 30, 2009 4.078 4.085 4.038 4.059 16,408,366 -0.01(-0.37%)
Oct 29, 2009 4.076 4.113 4.061 4.074 13,088,838 +0.05(+1.12%)
Oct 28, 2009 4.143 4.149 4.023 4.029 14,562,672 -0.09(-2.29%)
Oct 27, 2009 4.261 4.449 4.089 4.123 30,205,578 -0.02(-0.57%)
Oct 26, 2009 4.048 4.186 4.048 4.147 18,571,060 +0.08(+1.84%)
Oct 23, 2009 4.072 4.149 4.038 4.072 8,678,597 -0.07(-1.66%)
Oct 22, 2009 4.031 4.149 4.008 4.141 12,465,308 +0.12(+2.98%)
Oct 21, 2009 4.093 4.153 4.020 4.020 11,782,102 -0.09(-2.24%)
Oct 20, 2009 4.083 4.128 4.072 4.113 6,863,736 +0.00(+0.05%)
Oct 19, 2009 4.080 4.115 4.066 4.111 10,428,794 +0.03(+0.84%)
Oct 16, 2009 4.078 4.123 4.063 4.076 10,196,679 -0.02(-0.58%)
Oct 15, 2009 4.061 4.108 4.059 4.100 7,622,831 +0.02(+0.47%)
Oct 14, 2009 4.115 4.117 4.060 4.080 5,827,083 -0.02(-0.52%)
Oct 13, 2009 4.074 4.117 4.055 4.102 6,293,441 +0.02(+0.58%)
Oct 12, 2009 4.117 4.128 4.050 4.078 4,793,641 -0.01(-0.21%)
Oct 09, 2009 4.055 4.113 4.053 4.087 6,404,205 +0.02(+0.42%)
Oct 08, 2009 4.158 4.177 4.061 4.070 11,178,809 -0.08(-1.81%)
Oct 07, 2009 4.168 4.192 4.085 4.145 10,653,177 -0.04(-1.02%)
Oct 06, 2009 4.134 4.196 4.125 4.188 9,878,913 +0.06(+1.51%)
Oct 05, 2009 4.136 4.220 4.104 4.125 6,350,116 +0.01(+0.36%)
Oct 02, 2009 4.179 4.186 4.100 4.111 12,732,283 -0.10(-2.34%)
Oct 01, 2009 4.295 4.404 4.205 4.209 8,054,030 -0.12(-2.72%)
Sep 30, 2009 4.327 4.355 4.248 4.327 12,754,657 +0.00(+0.00%)
Sep 29, 2009 4.458 4.462 4.314 4.327 13,695,734 -0.15(-3.26%)
Sep 28, 2009 4.381 4.498 4.361 4.473 13,306,055 +0.09(+2.10%)
Sep 25, 2009 4.451 4.499 4.370 4.381 15,372,231 -0.05(-1.02%)
Sep 24, 2009 4.511 4.546 4.393 4.426 8,647,385 -0.04(-0.91%)
Sep 23, 2009 4.393 4.561 4.389 4.466 17,517,254 +0.08(+1.71%)
Sep 22, 2009 4.430 4.456 4.376 4.391 9,727,727 -0.03(-0.68%)
Sep 21, 2009 4.441 4.451 4.374 4.421 8,983,265 -0.02(-0.43%)
Sep 18, 2009 4.441 4.473 4.381 4.441 12,521,180 +0.03(+0.78%)
Sep 17, 2009 4.430 4.464 4.363 4.406 10,780,730 -0.02(-0.53%)
Sep 16, 2009 4.299 4.430 4.278 4.430 13,445,226 +0.11(+2.43%)
Sep 15, 2009 4.141 4.333 4.141 4.325 13,328,358 +0.17(+4.02%)
Sep 14, 2009 4.125 4.196 4.091 4.158 5,705,396 +0.03(+0.67%)
Sep 11, 2009 4.192 4.192 4.123 4.130 11,344,301 -0.06(-1.33%)
Sep 10, 2009 4.166 4.201 4.134 4.186 13,517,746 +0.01(+0.21%)
Sep 09, 2009 4.068 4.201 4.046 4.177 14,565,220 +0.11(+2.69%)
Sep 08, 2009 4.033 4.070 3.995 4.068 5,528,266 +0.04(+1.06%)
Sep 04, 2009 3.965 4.031 3.926 4.025 3,976,476 +0.07(+1.68%)
Sep 03, 2009 3.937 3.963 3.892 3.958 4,248,379 +0.03(+0.76%)
Sep 02, 2009 3.945 3.995 3.924 3.928 4,863,665 -0.05(-1.19%)
Sep 01, 2009 3.978 4.117 3.926 3.975 16,074,693 +0.01(+0.16%)
Aug 31, 2009 3.984 4.027 3.939 3.969 14,253,562 -0.03(-0.75%)
Aug 28, 2009 4.076 4.100 3.984 3.999 10,455,778 -0.05(-1.27%)
Aug 27, 2009 4.087 4.087 4.005 4.050 9,019,119 -0.03(-0.63%)
Aug 26, 2009 4.125 4.132 4.033 4.076 9,775,442 -0.04(-0.89%)
Aug 25, 2009 4.074 4.153 4.048 4.113 8,137,572 +0.03(+0.79%)
Aug 24, 2009 4.160 4.192 4.072 4.080 6,050,893 -0.10(-2.36%)
Aug 21, 2009 4.100 4.192 4.057 4.179 12,049,162 +0.11(+2.79%)
Aug 20, 2009 4.035 4.091 4.033 4.066 9,187,369 +0.00(+0.00%)
Aug 19, 2009 3.967 4.093 3.948 4.066 12,014,633 +0.09(+2.21%)
Aug 18, 2009 3.950 3.986 3.926 3.978 5,202,713 +0.03(+0.87%)
Aug 17, 2009 3.984 3.984 3.924 3.943 7,699,500 -0.07(-1.81%)
Aug 14, 2009 3.988 4.020 3.939 4.016 8,831,738 +0.00(+0.00%)
Aug 13, 2009 3.993 4.020 3.918 4.016 13,933,472 +0.06(+1.41%)
Aug 12, 2009 3.918 4.010 3.913 3.960 7,900,282 +0.04(+0.93%)
Aug 11, 2009 3.937 3.948 3.900 3.924 5,007,782 -0.04(-1.03%)
Aug 10, 2009 3.948 3.982 3.939 3.965 4,750,050 +0.00(+0.05%)
Aug 07, 2009 3.967 4.018 3.954 3.963 5,655,077 +0.03(+0.76%)
Aug 06, 2009 3.883 3.948 3.849 3.933 11,921,399 +0.05(+1.21%)
Aug 05, 2009 3.950 3.975 3.836 3.885 11,901,858 -0.04(-1.04%)
Aug 04, 2009 3.963 3.997 3.911 3.926 8,915,238 -0.04(-1.08%)
Aug 03, 2009 3.958 4.027 3.948 3.969 8,407,034 +0.02(+0.60%)
Jul 31, 2009 3.963 4.038 3.941 3.945 10,839,327 -0.01(-0.32%)
Jul 30, 2009 3.926 4.020 3.911 3.958 17,553,174 +0.10(+2.55%)
Jul 29, 2009 3.813 3.913 3.789 3.860 15,490,843 +0.02(+0.56%)
Jul 28, 2009 3.879 3.913 3.830 3.838 18,370,302 -0.03(-0.78%)
Jul 27, 2009 3.941 4.016 3.858 3.868 23,019,614 +0.03(+0.78%)
Jul 24, 2009 3.834 3.873 3.830 3.838 10,178,388 -0.03(-0.67%)
Jul 23, 2009 3.795 3.935 3.780 3.864 13,348,021 +0.05(+1.24%)
Jul 22, 2009 3.748 3.832 3.710 3.817 12,009,234 +0.06(+1.54%)
Jul 21, 2009 3.703 3.759 3.671 3.759 17,550,332 +0.06(+1.56%)
Jul 20, 2009 3.600 3.710 3.588 3.701 13,811,253 +0.10(+2.68%)
Jul 17, 2009 3.637 3.637 3.555 3.605 14,706,607 -0.02(-0.59%)
Jul 16, 2009 3.583 3.641 3.562 3.626 9,570,190 +0.05(+1.26%)
Jul 15, 2009 3.485 3.588 3.485 3.581 8,151,047 +0.11(+3.08%)
Jul 14, 2009 3.435 3.498 3.427 3.474 12,204,683 +0.02(+0.62%)
Jul 13, 2009 3.429 3.470 3.358 3.453 11,151,736 +0.06(+1.77%)
Jul 10, 2009 3.369 3.418 3.360 3.393 7,432,711 +0.01(+0.25%)
Jul 09, 2009 3.375 3.416 3.339 3.384 8,113,140 +0.02(+0.64%)
Jul 08, 2009 3.405 3.438 3.350 3.363 13,132,774 -0.02(-0.70%)
Jul 07, 2009 3.446 3.465 3.382 3.386 8,228,957 -0.07(-2.11%)
Jul 06, 2009 3.442 3.487 3.440 3.459 10,328,939 +0.01(+0.37%)
Jul 02, 2009 3.457 3.485 3.418 3.446 8,954,260 -0.04(-1.11%)
Jul 01, 2009 3.463 3.525 3.450 3.485 10,525,289 +0.05(+1.31%)
Jun 30, 2009 3.438 3.455 3.378 3.440 18,231,914 +0.03(+0.75%)
Jun 29, 2009 3.412 3.456 3.378 3.414 13,708,869 +0.00(+0.00%)
Jun 26, 2009 3.380 3.440 3.380 3.414 17,582,318 +0.01(+0.25%)
Jun 25, 2009 3.433 3.436 3.401 3.405 17,186,466 -0.02(-0.44%)
Jun 24, 2009 3.399 3.435 3.393 3.420 12,320,817 +0.03(+0.76%)
Jun 23, 2009 3.425 3.440 3.379 3.395 13,833,692 -0.03(-0.75%)
Jun 22, 2009 3.474 3.510 3.410 3.420 19,577,238 -0.11(-2.98%)
Jun 19, 2009 3.485 3.558 3.478 3.525 11,765,538 +0.03(+0.92%)
Jun 18, 2009 3.480 3.523 3.461 3.493 6,910,570 -0.01(-0.18%)
Jun 17, 2009 3.517 3.538 3.448 3.500 13,279,742 +0.01(+0.43%)
Jun 16, 2009 3.489 3.547 3.414 3.485 11,109,382 -0.01(-0.18%)
Jun 15, 2009 3.480 3.498 3.433 3.491 13,085,017 -0.03(-0.73%)
Jun 12, 2009 3.532 3.560 3.183 3.517 13,488,648 -0.03(-0.85%)
Jun 11, 2009 3.592 3.622 3.540 3.547 10,145,954 -0.04(-1.14%)
Jun 10, 2009 3.543 3.624 3.506 3.588 17,882,970 +0.05(+1.52%)
Jun 09, 2009 3.483 3.549 3.455 3.534 6,941,282 +0.06(+1.73%)
Jun 08, 2009 3.495 3.530 3.459 3.474 12,934,978 -0.02(-0.61%)
Jun 05, 2009 3.500 3.523 3.427 3.495 11,915,067 +0.04(+1.18%)
Jun 04, 2009 3.416 3.474 3.408 3.455 10,373,953 +0.03(+0.94%)
Jun 03, 2009 3.506 3.566 3.411 3.423 17,154,796 -0.09(-2.50%)
Jun 02, 2009 3.549 3.585 3.510 3.510 9,267,766 -0.04(-1.15%)
Jun 01, 2009 3.487 3.567 3.463 3.551 11,796,619 +0.08(+2.28%)
May 29, 2009 3.455 3.485 3.435 3.472 14,158,877 +0.01(+0.37%)
May 28, 2009 3.472 3.523 3.425 3.459 8,475,295 +0.02(+0.69%)
May 27, 2009 3.408 3.515 3.408 3.435 10,287,971 -0.00(-0.06%)
May 26, 2009 3.268 3.450 3.262 3.438 10,629,226 +0.12(+3.68%)
May 22, 2009 3.311 3.373 3.298 3.315 6,961,566 +0.02(+0.52%)
May 21, 2009 3.305 3.384 3.283 3.298 8,293,942 -0.04(-1.09%)
May 20, 2009 3.281 3.378 3.251 3.335 8,573,385 +0.05(+1.63%)
May 19, 2009 3.243 3.324 3.213 3.281 8,408,439 +0.01(+0.26%)
May 18, 2009 3.187 3.277 3.185 3.273 6,001,031 +0.07(+2.14%)
May 15, 2009 3.236 3.236 3.191 3.204 6,693,951 -0.04(-1.32%)
May 14, 2009 3.249 3.292 3.236 3.247 5,861,631 +0.00(+0.00%)
May 13, 2009 3.333 3.363 3.238 3.247 10,419,326 -0.11(-3.20%)
May 12, 2009 3.414 3.414 3.318 3.354 10,212,674 -0.04(-1.26%)
May 11, 2009 3.330 3.431 3.322 3.397 7,718,304 +0.01(+0.38%)
May 08, 2009 3.416 3.461 3.378 3.384 6,803,166 -0.02(-0.44%)
May 07, 2009 3.435 3.444 3.378 3.399 7,678,460 -0.02(-0.69%)
May 06, 2009 3.446 3.472 3.366 3.423 14,581,728 -0.01(-0.37%)
May 05, 2009 3.440 3.472 3.425 3.435 10,937,856 +0.00(+0.00%)
May 04, 2009 3.417 3.485 3.395 3.435 8,463,261 +0.00(+0.00%)
May 01, 2009 3.442 3.445 3.423 3.435 7,913,804 +0.00(+0.06%)
Apr 30, 2009 3.592 3.607 3.431 3.433 12,215,587 -0.14(-3.78%)
Apr 29, 2009 3.414 3.675 3.414 3.568 14,749,101 +0.15(+4.32%)
Apr 28, 2009 3.408 3.483 3.395 3.420 7,627,521 +0.01(+0.25%)
Apr 27, 2009 3.438 3.487 3.397 3.412 10,196,945 -0.10(-2.81%)
Apr 24, 2009 3.448 3.553 3.425 3.510 5,792,260 +0.05(+1.55%)
Apr 23, 2009 3.450 3.465 3.358 3.457 7,568,998 -0.00(-0.12%)
Apr 22, 2009 3.463 3.528 3.429 3.461 6,929,715 -0.03(-0.92%)
Apr 21, 2009 3.463 3.528 3.429 3.493 8,671,224 +0.02(+0.68%)
Apr 20, 2009 3.513 3.553 3.457 3.470 11,208,401 -0.11(-3.00%)
Apr 17, 2009 3.583 3.611 3.517 3.577 9,405,971 -0.03(-0.71%)
Apr 16, 2009 3.538 3.633 3.506 3.603 5,845,295 +0.11(+3.13%)
Apr 15, 2009 3.485 3.525 3.442 3.493 3,134,423 -0.03(-0.79%)
Apr 14, 2009 3.525 3.564 3.483 3.521 4,706,543 -0.04(-1.02%)
Apr 13, 2009 3.500 3.573 3.491 3.558 3,859,464 +0.02(+0.55%)
Apr 09, 2009 3.480 3.545 3.448 3.538 5,526,335 +0.09(+2.74%)
Apr 08, 2009 3.433 3.457 3.397 3.444 4,060,606 +0.05(+1.45%)
Apr 07, 2009 3.431 3.448 3.373 3.395 4,512,023 -0.06(-1.86%)
Apr 06, 2009 3.358 3.465 3.348 3.459 7,317,169 +0.05(+1.45%)
Apr 03, 2009 3.399 3.423 3.365 3.410 4,390,471 +0.02(+0.57%)
Apr 02, 2009 3.373 3.440 3.318 3.390 8,522,040 +0.04(+1.09%)
Apr 01, 2009 3.243 3.367 3.238 3.354 6,390,300 +0.09(+2.76%)
Mar 31, 2009 3.270 3.290 3.210 3.264 10,330,736 -0.00(-0.07%)
Mar 30, 2009 3.258 3.298 3.210 3.266 8,384,385 -0.13(-3.91%)
Mar 26, 2009 3.335 3.429 3.294 3.399 13,178,479 +0.21(+6.59%)
Mar 25, 2009 3.157 3.210 3.123 3.189 7,414,695 +0.04(+1.16%)
Mar 24, 2009 3.176 3.187 3.118 3.153 7,367,334 -0.04(-1.28%)
Mar 23, 2009 3.165 3.225 3.159 3.193 12,218,112 +0.04(+1.22%)
Mar 20, 2009 3.238 3.238 3.108 3.155 15,626,934 -0.08(-2.39%)
Mar 19, 2009 3.208 3.243 3.180 3.232 9,116,505 +0.04(+1.21%)
Mar 18, 2009 3.215 3.238 3.148 3.193 11,585,655 -0.02(-0.47%)
Mar 17, 2009 3.129 3.213 3.103 3.208 6,558,942 +0.11(+3.38%)
Mar 16, 2009 3.060 3.170 3.060 3.103 6,883,899 -0.02(-0.75%)
Mar 13, 2009 3.056 3.131 3.020 3.127 8,666,978 +0.07(+2.24%)
Mar 12, 2009 2.949 3.078 2.949 3.058 8,832,256 +0.06(+2.07%)
Mar 11, 2009 3.015 3.041 2.970 2.996 8,632,015 -0.02(-0.64%)
Mar 10, 2009 2.904 3.018 2.835 3.015 12,508,380 +0.13(+4.53%)
Mar 09, 2009 3.003 3.048 2.855 2.885 16,756,037 -0.14(-4.61%)
Mar 06, 2009 3.063 3.099 2.966 3.024 20,019,062 -0.03(-0.98%)
Mar 05, 2009 3.084 3.114 3.035 3.054 8,371,782 -0.06(-1.79%)
Mar 04, 2009 3.127 3.172 3.095 3.110 8,859,291 -0.06(-1.96%)
Mar 02, 2009 3.206 3.234 3.159 3.172 8,167,421 -0.03(-0.87%)
Feb 27, 2009 3.161 3.249 3.161 3.200 8,769,534 +0.01(+0.20%)
Feb 26, 2009 3.253 3.311 3.180 3.193 7,579,628 -0.05(-1.46%)
Feb 25, 2009 3.345 3.345 3.187 3.240 10,393,374 -0.07(-2.07%)
Feb 24, 2009 3.206 3.341 3.161 3.309 9,818,118 +0.11(+3.49%)
Feb 23, 2009 3.225 3.270 3.198 3.198 10,755,640 -0.03(-0.86%)
Feb 20, 2009 3.118 3.281 3.058 3.225 20,113,424 +0.12(+3.94%)
Feb 19, 2009 3.172 3.213 3.080 3.103 9,790,756 -0.07(-2.16%)
Feb 18, 2009 3.174 3.195 3.105 3.172 10,047,312 +0.00(+0.14%)
Feb 17, 2009 3.198 3.221 3.112 3.168 11,684,170 -0.06(-1.79%)
Feb 13, 2009 3.223 3.251 3.193 3.225 10,096,208 -0.01(-0.33%)
Feb 12, 2009 3.168 3.260 3.150 3.236 17,900,210 +0.17(+5.37%)
Feb 11, 2009 3.080 3.187 3.045 3.071 10,882,763 -0.04(-1.24%)
Feb 10, 2009 3.187 3.223 3.084 3.110 16,195,970 -0.10(-3.14%)
Feb 09, 2009 3.161 3.223 3.101 3.210 12,544,473 +0.04(+1.28%)
Feb 06, 2009 3.056 3.245 3.056 3.170 15,415,770 +0.13(+4.38%)
Feb 05, 2009 3.045 3.075 2.998 3.037 12,362,654 +0.01(+0.28%)
Feb 04, 2009 3.153 3.200 3.013 3.028 19,881,682 -0.13(-4.07%)
Feb 03, 2009 3.234 3.283 3.097 3.157 15,310,167 -0.04(-1.21%)
Feb 02, 2009 3.142 3.215 3.103 3.195 6,048,802 +0.05(+1.43%)
Jan 30, 2009 3.236 3.264 3.133 3.150 7,721,192 -0.06(-1.74%)
Jan 29, 2009 3.236 3.292 3.191 3.206 6,451,267 -0.03(-0.93%)
Jan 28, 2009 3.253 3.255 3.183 3.236 11,666,976 +0.02(+0.53%)
Jan 27, 2009 3.178 3.228 3.170 3.219 9,914,203 +0.03(+0.87%)
Jan 26, 2009 3.213 3.240 3.157 3.191 9,096,534 -0.02(-0.73%)
Jan 23, 2009 3.155 3.236 3.155 3.215 10,811,451 +0.02(+0.67%)
Jan 22, 2009 3.174 3.240 3.153 3.193 7,115,622 -0.02(-0.67%)
Jan 21, 2009 3.178 3.221 3.135 3.215 9,177,491 +0.05(+1.56%)
Jan 20, 2009 3.238 3.300 3.161 3.165 10,527,636 -0.08(-2.44%)
Jan 16, 2009 3.260 3.320 3.202 3.245 13,361,236 +0.01(+0.33%)
Jan 15, 2009 3.120 3.262 3.118 3.234 12,629,946 +0.05(+1.62%)
Jan 14, 2009 3.142 3.202 3.116 3.183 7,135,639 +0.02(+0.54%)
Jan 13, 2009 3.142 3.210 3.118 3.165 7,871,016 -0.02(-0.61%)
Jan 12, 2009 3.206 3.247 3.142 3.185 8,377,554 -0.03(-0.80%)
Jan 09, 2009 3.292 3.360 3.193 3.210 10,350,973 -0.15(-4.34%)
Jan 08, 2009 3.356 3.356 3.285 3.356 7,600,075 -0.01(-0.19%)
Jan 07, 2009 3.474 3.502 3.341 3.363 9,728,590 -0.14(-4.04%)
Jan 06, 2009 3.478 3.540 3.457 3.504 9,826,303 +0.05(+1.49%)
Jan 05, 2009 3.425 3.495 3.395 3.453 7,231,812 +0.00(+0.12%)
Jan 02, 2009 3.375 3.457 3.315 3.448 4,613,385 +0.08(+2.29%)
Dec 31, 2008 3.363 3.403 3.324 3.371 5,787,412 -0.01(-0.25%)
Dec 30, 2008 3.225 3.382 3.217 3.380 6,091,595 +0.11(+3.34%)
Dec 29, 2008 3.315 3.315 3.230 3.270 3,032,161 -0.04(-1.23%)
Dec 26, 2008 3.380 3.403 3.285 3.311 4,833,442 -0.07(-2.09%)
Dec 24, 2008 3.420 3.420 3.358 3.382 1,598,847 -0.03(-0.82%)
Dec 23, 2008 3.444 3.472 3.378 3.410 2,872,986 -0.04(-1.24%)
Dec 22, 2008 3.487 3.487 3.380 3.453 9,614,042 -0.05(-1.47%)
Dec 19, 2008 3.493 3.554 3.337 3.504 8,865,908 +0.04(+1.11%)
Dec 18, 2008 3.459 3.538 3.427 3.465 12,017,316 -0.02(-0.68%)
Dec 17, 2008 3.583 3.588 3.485 3.489 8,180,397 -0.09(-2.63%)
Dec 16, 2008 3.519 3.603 3.508 3.583 9,564,455 +0.08(+2.33%)
Dec 15, 2008 3.538 3.553 3.472 3.502 7,192,720 -0.04(-1.15%)
Dec 12, 2008 3.442 3.555 3.429 3.543 8,259,021 +0.07(+2.10%)
Dec 11, 2008 3.540 3.579 3.438 3.470 9,305,305 -0.11(-3.00%)
Dec 10, 2008 3.643 3.671 3.555 3.577 7,330,327 -0.06(-1.53%)
Dec 09, 2008 3.328 3.697 3.324 3.633 27,982,626 +0.33(+10.14%)
Dec 08, 2008 3.288 3.333 3.210 3.298 8,945,591 +0.05(+1.52%)
Dec 05, 2008 3.028 3.253 2.983 3.249 9,888,525 +0.22(+7.14%)
Dec 04, 2008 3.078 3.165 2.970 3.033 8,343,244 -0.17(-5.29%)
Dec 03, 2008 3.097 3.202 3.037 3.202 10,647,027 +0.12(+3.82%)
Dec 02, 2008 3.033 3.086 2.992 3.084 7,137,618 +0.09(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.