名前 | IAC/InterActiveCorp Common Stock |
ティッカー | IAC |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 265.09 | 259.67 | 263.0 | 260.89 | 688900.0 | 260.89 |
2021-02-12 | 264.28 | 261.15 | 261.83 | 262.35 | 508400.0 | 262.35 |
2021-02-11 | 262.87 | 256.57 | 257.63 | 262.8 | 386900.0 | 262.8 |
2021-02-10 | 255.58 | 247.03 | 250.87 | 255.14 | 730300.0 | 255.14 |
2021-02-09 | 254.46 | 248.11 | 254.46 | 248.44 | 571100.0 | 248.44 |
2021-02-08 | 252.82 | 245.49 | 248.21 | 251.54 | 911300.0 | 251.54 |
2021-02-05 | 249.72 | 236.17 | 236.17 | 248.56 | 698900.0 | 248.56 |
2021-02-04 | 244.65 | 230.3 | 242.19 | 235.91 | 842900.0 | 235.91 |
2021-02-03 | 239.37 | 227.34 | 233.83 | 238.05 | 1330100.0 | 238.05 |
2021-02-02 | 233.49 | 217.28 | 222.0 | 233.16 | 985100.0 | 233.16 |
2021-02-01 | 222.46 | 212.15 | 212.15 | 220.33 | 530300.0 | 220.33 |
2021-01-29 | 211.8 | 207.85 | 210.94 | 209.95 | 564200.0 | 209.95 |
2021-01-28 | 217.99 | 209.0 | 209.0 | 212.5 | 756600.0 | 212.5 |
2021-01-27 | 214.73 | 202.2 | 206.34 | 209.01 | 1590700.0 | 209.01 |
2021-01-26 | 213.67 | 207.78 | 209.14 | 211.61 | 1280000.0 | 211.61 |
2021-01-25 | 203.15 | 198.46 | 202.59 | 202.77 | 695400.0 | 202.77 |
2021-01-22 | 202.74 | 199.83 | 202.43 | 200.52 | 577300.0 | 200.52 |
2021-01-21 | 207.94 | 203.39 | 206.1 | 203.52 | 336200.0 | 203.52 |
2021-01-20 | 206.36 | 199.42 | 199.42 | 204.69 | 433100.0 | 204.69 |
2021-01-19 | 201.0 | 195.2 | 200.36 | 199.21 | 474600.0 | 199.21 |
2021-01-15 | 198.02 | 193.83 | 195.92 | 197.66 | 578400.0 | 197.66 |
2021-01-14 | 200.35 | 194.08 | 197.51 | 196.43 | 548100.0 | 196.43 |
2021-01-13 | 200.49 | 196.43 | 197.4 | 196.58 | 586100.0 | 196.58 |
2021-01-12 | 199.17 | 190.71 | 191.33 | 198.65 | 715900.0 | 198.65 |
2021-01-11 | 191.01 | 187.98 | 189.01 | 188.59 | 409100.0 | 188.59 |
2021-01-08 | 191.95 | 187.39 | 191.87 | 191.48 | 570800.0 | 191.48 |
2021-01-07 | 191.65 | 186.4 | 188.51 | 191.48 | 486800.0 | 191.48 |
2021-01-06 | 188.0 | 183.7 | 185.41 | 186.94 | 1054400.0 | 186.94 |
2021-01-05 | 197.0 | 187.52 | 191.72 | 191.4 | 940000.0 | 191.4 |
2021-01-04 | 196.68 | 189.35 | 190.09 | 194.5 | 1382800.0 | 194.5 |
2020-12-31 | 191.73 | 185.96 | 187.61 | 189.35 | 706300.0 | 189.35 |
2020-12-30 | 190.75 | 185.22 | 186.53 | 187.48 | 627200.0 | 187.48 |
2020-12-29 | 187.3 | 181.12 | 186.57 | 185.58 | 688500.0 | 185.58 |
2020-12-28 | 185.62 | 179.82 | 179.82 | 185.06 | 609700.0 | 185.06 |
2020-12-24 | 182.77 | 178.45 | 179.0 | 179.48 | 206600.0 | 179.48 |
2020-12-23 | 187.4 | 178.37 | 187.28 | 178.37 | 831600.0 | 178.37 |
2020-12-22 | 187.78 | 171.64 | 172.5 | 183.73 | 1621800.0 | 183.73 |
2020-12-21 | 164.71 | 160.01 | 162.43 | 161.02 | 518000.0 | 161.02 |
2020-12-18 | 164.65 | 158.75 | 162.19 | 164.0 | 1042400.0 | 164.0 |
2020-12-17 | 161.72 | 158.01 | 158.88 | 160.03 | 633700.0 | 160.03 |
2020-12-16 | 158.07 | 152.6 | 155.4 | 157.61 | 814700.0 | 157.61 |
2020-12-15 | 155.52 | 150.58 | 152.2 | 155.33 | 469400.0 | 155.33 |
2020-12-14 | 151.41 | 148.41 | 149.26 | 150.75 | 555900.0 | 150.75 |
2020-12-11 | 149.12 | 146.01 | 149.07 | 148.73 | 595100.0 | 148.73 |
2020-12-10 | 149.74 | 140.19 | 142.01 | 148.66 | 808000.0 | 148.66 |
2020-12-09 | 144.22 | 138.72 | 142.56 | 140.17 | 460100.0 | 140.17 |
2020-12-08 | 145.51 | 140.11 | 143.9 | 142.16 | 553100.0 | 142.16 |
2020-12-07 | 144.83 | 142.56 | 143.25 | 143.07 | 800400.0 | 143.07 |
2020-12-04 | 145.76 | 142.51 | 142.63 | 145.43 | 551100.0 | 145.43 |
2020-12-03 | 145.1 | 140.56 | 140.72 | 142.33 | 326300.0 | 142.33 |
2020-12-02 | 145.0 | 140.57 | 145.0 | 141.21 | 476400.0 | 141.21 |
2020-12-01 | 146.11 | 142.02 | 143.0 | 145.42 | 1321100.0 | 145.42 |
2020-11-30 | 144.45 | 139.04 | 142.91 | 141.99 | 1140600.0 | 141.99 |
2020-11-27 | 144.2 | 140.53 | 142.08 | 142.48 | 224200.0 | 142.48 |
2020-11-25 | 142.85 | 138.68 | 139.97 | 141.69 | 466200.0 | 141.69 |
2020-11-24 | 141.02 | 137.2 | 140.23 | 139.12 | 689900.0 | 139.12 |
2020-11-23 | 141.29 | 136.0 | 138.43 | 140.11 | 631400.0 | 140.11 |
2020-11-20 | 139.73 | 137.76 | 139.27 | 137.86 | 415600.0 | 137.86 |
2020-11-19 | 139.57 | 134.0 | 135.0 | 139.13 | 499800.0 | 139.13 |
2020-11-18 | 137.7 | 134.61 | 136.84 | 134.83 | 563200.0 | 134.83 |
2020-11-17 | 136.38 | 132.16 | 134.99 | 135.64 | 721200.0 | 135.64 |
2020-11-16 | 137.99 | 134.03 | 136.22 | 135.11 | 617700.0 | 135.11 |
2020-11-13 | 136.1 | 129.67 | 130.59 | 135.36 | 762300.0 | 135.36 |
2020-11-12 | 137.03 | 129.4 | 134.01 | 130.3 | 952700.0 | 130.3 |
2020-11-11 | 137.4 | 133.1 | 134.66 | 134.01 | 930200.0 | 134.01 |
2020-11-10 | 137.92 | 130.5 | 136.64 | 133.18 | 1002800.0 | 133.18 |
2020-11-09 | 145.0 | 135.13 | 143.41 | 136.25 | 1180300.0 | 136.25 |
2020-11-06 | 143.9 | 132.89 | 141.49 | 139.6 | 2082700.0 | 139.6 |
2020-11-05 | 133.23 | 129.61 | 132.03 | 130.47 | 1148100.0 | 130.47 |
2020-11-04 | 132.33 | 128.66 | 129.08 | 130.98 | 691400.0 | 130.98 |
2020-11-03 | 126.9 | 122.41 | 124.38 | 126.12 | 352500.0 | 126.12 |
2020-11-02 | 124.54 | 121.2 | 121.81 | 123.42 | 455100.0 | 123.42 |
2020-10-30 | 125.16 | 119.59 | 124.65 | 120.72 | 696100.0 | 120.72 |
2020-10-29 | 127.21 | 123.62 | 124.88 | 125.35 | 418500.0 | 125.35 |
2020-10-28 | 126.31 | 122.08 | 125.43 | 123.37 | 433200.0 | 123.37 |
2020-10-27 | 129.91 | 125.88 | 126.81 | 127.47 | 522800.0 | 127.47 |
2020-10-26 | 128.5 | 124.9 | 128.0 | 125.77 | 386700.0 | 125.77 |
2020-10-23 | 129.46 | 124.72 | 125.04 | 129.31 | 810600.0 | 129.31 |
2020-10-22 | 124.29 | 121.01 | 122.57 | 123.63 | 581400.0 | 123.63 |
2020-10-21 | 123.44 | 120.22 | 122.99 | 122.78 | 592300.0 | 122.78 |
2020-10-20 | 123.09 | 120.83 | 121.5 | 122.15 | 659500.0 | 122.15 |
2020-10-19 | 126.64 | 120.22 | 125.34 | 120.67 | 454000.0 | 120.67 |
2020-10-16 | 126.5 | 123.74 | 126.0 | 124.39 | 246800.0 | 124.39 |
2020-10-15 | 125.34 | 121.3 | 121.3 | 125.14 | 872300.0 | 125.14 |
2020-10-14 | 128.17 | 122.25 | 127.31 | 122.98 | 559400.0 | 122.98 |
2020-10-13 | 127.3 | 125.11 | 126.08 | 126.42 | 613300.0 | 126.42 |
2020-10-12 | 127.89 | 124.9 | 127.25 | 125.32 | 609300.0 | 125.32 |
2020-10-09 | 126.59 | 123.81 | 125.27 | 125.09 | 775400.0 | 125.09 |
2020-10-08 | 129.9 | 123.62 | 128.67 | 124.11 | 893600.0 | 124.11 |
2020-10-07 | 128.98 | 126.7 | 127.8 | 128.06 | 355900.0 | 128.06 |
2020-10-06 | 128.48 | 125.05 | 126.58 | 126.47 | 738300.0 | 126.47 |
2020-10-05 | 128.0 | 123.86 | 124.25 | 126.64 | 1032800.0 | 126.64 |
2020-10-02 | 124.73 | 121.25 | 121.32 | 123.5 | 703200.0 | 123.5 |
2020-10-01 | 125.92 | 120.81 | 120.81 | 124.78 | 689500.0 | 124.78 |
2020-09-30 | 121.82 | 117.27 | 118.83 | 119.78 | 817800.0 | 119.78 |
2020-09-29 | 120.19 | 117.44 | 117.76 | 118.96 | 412800.0 | 118.96 |
2020-09-28 | 119.57 | 116.62 | 117.41 | 117.93 | 469000.0 | 117.93 |
2020-09-25 | 116.21 | 112.51 | 116.14 | 115.3 | 530400.0 | 115.3 |
2020-09-24 | 115.92 | 112.0 | 112.45 | 113.4 | 580500.0 | 113.4 |
2020-09-23 | 118.42 | 114.78 | 117.87 | 114.8 | 623800.0 | 114.8 |
2020-09-22 | 120.95 | 117.42 | 119.47 | 118.62 | 838600.0 | 118.62 |
2020-09-21 | 118.65 | 114.51 | 115.04 | 117.82 | 906600.0 | 117.82 |
2020-09-18 | 120.17 | 115.49 | 119.34 | 117.55 | 1261900.0 | 117.55 |
2020-09-17 | 122.21 | 118.0 | 120.56 | 118.61 | 988000.0 | 118.61 |
2020-09-16 | 127.85 | 121.56 | 126.09 | 121.89 | 794100.0 | 121.89 |
2020-09-15 | 127.99 | 123.69 | 124.15 | 126.08 | 1040600.0 | 126.08 |
2020-09-14 | 124.18 | 120.79 | 123.33 | 121.29 | 721100.0 | 121.29 |
2020-09-11 | 124.87 | 120.22 | 124.65 | 121.91 | 465600.0 | 121.91 |
2020-09-10 | 128.75 | 123.04 | 126.84 | 123.33 | 932800.0 | 123.33 |
2020-09-09 | 126.69 | 122.56 | 125.09 | 125.97 | 1079900.0 | 125.97 |
2020-09-08 | 126.15 | 121.04 | 122.17 | 121.09 | 805700.0 | 121.09 |
2020-09-04 | 129.64 | 122.41 | 128.99 | 126.2 | 1694500.0 | 126.2 |
2020-09-03 | 136.03 | 127.81 | 136.03 | 129.81 | 1301000.0 | 129.81 |
2020-09-02 | 137.97 | 133.35 | 136.43 | 137.46 | 813600.0 | 137.46 |
2020-09-01 | 136.68 | 132.32 | 132.32 | 134.9 | 780500.0 | 134.9 |
2020-08-31 | 136.36 | 131.53 | 135.8 | 132.99 | 1200200.0 | 132.99 |
2020-08-28 | 133.96 | 131.0 | 132.0 | 132.64 | 671100.0 | 132.64 |
2020-08-27 | 133.65 | 130.57 | 132.8 | 131.09 | 697300.0 | 131.09 |
2020-08-26 | 133.6 | 130.41 | 130.96 | 133.16 | 797000.0 | 133.16 |
2020-08-25 | 132.24 | 129.03 | 130.28 | 130.93 | 840600.0 | 130.93 |
2020-08-24 | 132.26 | 127.56 | 129.48 | 130.65 | 1061500.0 | 130.65 |
2020-08-21 | 128.09 | 126.64 | 127.31 | 127.37 | 1013800.0 | 127.37 |
2020-08-20 | 128.29 | 126.5 | 126.94 | 127.1 | 897600.0 | 127.1 |
2020-08-19 | 130.93 | 126.35 | 129.83 | 127.27 | 890800.0 | 127.27 |
2020-08-18 | 131.4 | 128.34 | 128.55 | 128.99 | 941400.0 | 128.99 |
2020-08-17 | 128.26 | 123.93 | 123.93 | 126.97 | 1438800.0 | 126.97 |
2020-08-14 | 125.39 | 122.61 | 124.39 | 123.41 | 1234200.0 | 123.41 |
2020-08-13 | 125.58 | 122.0 | 123.98 | 124.96 | 2681900.0 | 124.96 |
2020-08-12 | 124.0 | 120.98 | 123.17 | 123.05 | 1145900.0 | 123.05 |
2020-08-11 | 129.72 | 120.63 | 129.32 | 120.97 | 1878300.0 | 120.97 |
2020-08-10 | 135.35 | 128.4 | 133.01 | 131.27 | 1334500.0 | 131.27 |
2020-08-07 | 134.44 | 130.73 | 131.0 | 133.05 | 743300.0 | 133.05 |
2020-08-06 | 136.02 | 131.0 | 134.39 | 131.28 | 497900.0 | 131.28 |
2020-08-05 | 136.0 | 133.79 | 134.09 | 133.99 | 687400.0 | 133.99 |
2020-08-04 | 134.64 | 131.78 | 134.2 | 133.85 | 516800.0 | 133.85 |
2020-08-03 | 135.89 | 132.42 | 133.54 | 134.02 | 1020000.0 | 134.02 |
2020-07-31 | 135.04 | 130.26 | 135.01 | 132.42 | 844600.0 | 132.42 |
2020-07-30 | 134.26 | 128.8 | 129.16 | 132.52 | 755000.0 | 132.52 |
2020-07-29 | 131.42 | 126.91 | 127.59 | 130.51 | 1033900.0 | 130.51 |
2020-07-28 | 127.45 | 125.39 | 126.28 | 125.96 | 994100.0 | 125.96 |
2020-07-27 | 129.57 | 126.67 | 127.0 | 127.8 | 1671700.0 | 127.8 |
2020-07-24 | 126.45 | 122.66 | 124.44 | 125.79 | 1081900.0 | 125.79 |
2020-07-23 | 129.58 | 123.72 | 126.68 | 125.5 | 963300.0 | 125.5 |
2020-07-22 | 129.19 | 125.6 | 128.36 | 126.69 | 1156200.0 | 126.69 |
2020-07-21 | 132.99 | 127.28 | 132.73 | 128.32 | 1010900.0 | 128.32 |
2020-07-20 | 131.93 | 125.77 | 126.0 | 131.17 | 2772900.0 | 131.17 |
2020-07-17 | 129.15 | 123.55 | 127.92 | 125.28 | 1286200.0 | 125.28 |
2020-07-16 | 128.99 | 121.86 | 128.94 | 125.22 | 1532000.0 | 125.22 |
2020-07-15 | 130.7 | 125.4 | 128.93 | 129.84 | 1240700.0 | 129.84 |
2020-07-14 | 128.36 | 120.88 | 121.12 | 127.57 | 3026200.0 | 127.57 |
2020-07-13 | 129.15 | 121.97 | 129.15 | 122.28 | 1364800.0 | 122.28 |
2020-07-10 | 127.95 | 124.38 | 124.38 | 127.49 | 1634600.0 | 127.49 |
2020-07-09 | 126.17 | 122.04 | 123.58 | 124.85 | 1717100.0 | 124.85 |
2020-07-08 | 127.6 | 122.11 | 127.14 | 122.86 | 2776300.0 | 122.86 |
2020-07-07 | 126.39 | 118.79 | 122.86 | 125.61 | 3839200.0 | 125.61 |
2020-07-06 | 125.26 | 115.76 | 115.99 | 123.19 | 7627500.0 | 123.19 |
2020-07-02 | 115.72 | 108.25 | 108.37 | 113.76 | 6127300.0 | 113.76 |
2020-07-01 | 110.88 | 100.22 | 103.0 | 106.71 | 8900200.0 | 106.71 |