Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	IAC	53.91	55.65	53.34	55.07	1.40	14,590,709	41,156	55.07	55.35
2024-05-02	Q	IAC	52.16	54.07	50.68	53.66	5.81	4,933,763	38,395	53.07	53.83
2024-05-01	Q	IAC	47.65	48.61	47.53	47.85	0.29	592,964	6,619	51.00	51.39
2024-04-30	Q	IAC	48.50	48.8009	47.54	47.56	-1.35	546,390	8,766	47.20	51.66
2024-04-29	Q	IAC	48.58	49.16	48.50	48.91	0.29	503,416	5,313	37.86	56.00
2024-04-26	Q	IAC	48.63	49.13	48.4417	48.62	0.52	555,740	6,514	47.00	75.00
2024-04-25	Q	IAC	47.62	48.72	47.36	48.10	-1.07	563,036	6,814	47.00	53.77
2024-04-24	Q	IAC	49.34	49.34	48.52	49.17		518,274	7,566	43.53	55.00
2024-04-23	Q	IAC	48.53	49.34	48.13	49.17	0.69	449,600	6,279	39.13	54.20
2024-04-22	Q	IAC	48.43	48.73	47.90	48.48	0.48	423,222	6,821	42.83	55.90
2024-04-19	Q	IAC	47.44	48.14	47.44	48.00	0.41	386,922	7,553	47.49	48.41
2024-04-18	Q	IAC	47.31	48.22	47.15	47.59	0.53	348,521	5,838	47.07	47.99
2024-04-17	Q	IAC	47.68	47.68	46.95	47.06	-0.31	382,431	5,583	46.90	47.55
2024-04-16	Q	IAC	47.70	47.89	47.245	47.37	-0.53	375,163	5,983	39.13	55.90
2024-04-15	Q	IAC	48.50	49.26	47.675	47.90	-0.29	576,177	9,885	47.70	52.72
2024-04-12	Q	IAC	49.24	49.24	47.92	48.19	-1.38	740,158	6,810	47.30	51.50
2024-04-11	Q	IAC	50.22	50.42	49.50	49.57	-0.46	596,299	7,868	49.10	55.90
2024-04-10	Q	IAC	51.18	51.195	49.90	50.03	-2.11	511,126	8,473	49.85	51.50
2024-04-09	Q	IAC	51.94	54.025	51.83	52.14	0.66	845,708	9,008	52.00	56.80
2024-04-08	Q	IAC	52.08	52.675	51.42	51.48	-0.64	466,550	6,854	51.15	51.42
2024-04-05	Q	IAC	51.70	52.21	50.92	52.12	0.29	527,858	7,324	51.64	52.47
2024-04-04	Q	IAC	52.76	53.89	51.14	51.83	-0.78	712,323	10,177	51.00	56.98
2024-04-03	Q	IAC	52.95	52.95	52.15	52.61	-0.04	875,218	9,514	52.15	58.07
2024-04-02	Q	IAC	52.90	53.18	52.21	52.65	-0.78	542,709	8,284	52.15	58.07
2024-04-01	Q	IAC	53.59	53.76	53.05	53.43	0.09	344,136	6,073	53.00	54.00
2024-03-29	Q	IAC	52.73	53.62	52.52	53.34	0.51	0	0	52.15	54.00
2024-03-28	Q	IAC	52.73	53.62	52.52	53.34	0.51	468,394	6,155	52.15	54.00
2024-03-27	Q	IAC	52.76	53.33	52.50	52.83	0.30	601,728	8,546	52.00	55.40
2024-03-26	Q	IAC	52.15	53.44	52.15	52.53	0.63	581,837	7,630	52.00	53.50
2024-03-25	Q	IAC	51.74	52.20	51.59	51.90	-0.04	312,952	4,800	51.66	56.90
2024-03-22	Q	IAC	53.00	53.125	51.67	51.94	-0.74	479,266	4,849	51.50	57.53
2024-03-21	Q	IAC	53.60	53.60	52.52	52.68	-0.45	490,006	5,695	52.50	54.20
2024-03-20	Q	IAC	51.46	53.21	51.38	53.13	1.54	503,640	6,450	52.78	53.19
2024-03-19	Q	IAC	51.17	51.88	50.94	51.59	-0.05	406,109	5,721	50.50	52.00
2024-03-18	Q	IAC	51.35	52.3196	51.3075	51.64	0.43	481,284	4,620	51.39	56.68
2024-03-15	Q	IAC	51.11	51.38	50.67	51.21	0.08	635,459	6,977	50.15	55.59
2024-03-14	Q	IAC	51.70	51.75	50.72	51.13	-0.58	553,007	6,821	50.63	51.51
2024-03-13	Q	IAC	52.00	52.58	51.62	51.71	-0.62	468,136	6,780	51.55	52.17
2024-03-12	Q	IAC	51.86	52.57	51.52	52.33	0.43	477,271	7,113	51.63	55.01
2024-03-11	Q	IAC	51.38	52.20	51.38	51.90	0.18	549,199	7,922	51.65	52.60
2024-03-08	Q	IAC	52.00	53.18	51.71	51.72	-0.18	419,575	6,742	51.36	52.11
2024-03-07	Q	IAC	51.48	52.455	51.05	51.90	0.46	390,227	5,989	51.00	59.71
2024-03-06	Q	IAC	52.41	52.58	50.83	51.44	-0.62	440,456	7,707	51.40	57.24
2024-03-05	Q	IAC	52.42	53.08	51.76	52.06	-0.74	627,034	9,033	52.00	58.48
2024-03-04	Q	IAC	56.53	56.755	52.79	52.80	-4.17	998,559	13,875	52.75	57.31
2024-03-01	Q	IAC	56.76	57.27	56.05	57.02	0.22	517,316	7,629	51.31	59.50
2024-02-29	Q	IAC	56.21	56.94	56.20	56.80	0.85	439,779	6,717	56.54	59.00
2024-02-28	Q	IAC	55.94	56.47	55.86	55.95	-0.55	332,902	5,492	55.60	57.00
2024-02-27	Q	IAC	55.97	56.55	55.77	56.50	0.78	395,796	6,622	50.76	57.00
2024-02-26	Q	IAC	56.51	56.73	55.70	55.72	-0.97	371,690	6,243	55.00	56.70
2024-02-23	Q	IAC	57.45	57.75	56.25	56.69	-0.98	447,605	7,338	56.28	56.84
2024-02-22	Q	IAC	57.78	58.15	57.14	57.67	0.42	600,906	7,532	57.19	58.25
2024-02-21	Q	IAC	56.56	57.33	56.25	57.25	0.07	583,697	8,408	52.41	57.60
2024-02-20	Q	IAC	57.50	58.22	56.7001	57.18	0.19	1,119,690	12,154	56.50	58.25
2024-02-19	Q	IAC	55.65	57.06	55.14	56.99	1.22	0	0	55.88	57.75
2024-02-16	Q	IAC	55.65	57.06	55.14	56.99	1.22	810,560	9,994	55.88	57.75
2024-02-15	Q	IAC	54.44	56.12	53.68	55.77	1.73	989,679	11,331	55.00	61.88
2024-02-14	Q	IAC	54.00	54.74	52.22	54.04	2.86	1,320,038	13,693	53.10	58.99
2024-02-13	Q	IAC	51.50	51.93	50.9155	51.18	-1.80	747,309	9,635	53.11	54.00
2024-02-12	Q	IAC	52.71	53.78	52.50	52.98	0.04	663,099	9,484	52.60	53.85
2024-02-09	Q	IAC	52.60	53.09	52.08	52.94	0.34	399,719	5,881	51.85	57.64
2024-02-08	Q	IAC	51.11	52.765	51.10	52.60	1.35	422,798	6,445	52.60	55.00
2024-02-07	Q	IAC	52.00	52.26	51.18	51.25	-0.92	500,586	6,265	42.10	52.50
2024-02-06	Q	IAC	51.32	52.70	51.32	52.17	0.97	374,357	5,967	51.80	57.60