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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,140.59 +1.68 (+0.15%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Apr 30, 2018 560.55 563.80 552.84 555.28 5,853 -6.92(-1.23%)
Apr 27, 2018 550.68 564.00 535.35 562.20 7,165 +16.44(+3.01%)
Apr 26, 2018 529.45 548.30 529.02 545.76 31,365 +15.26(+2.88%)
Apr 25, 2018 517.55 533.29 517.55 530.50 2,374 +3.20(+0.61%)
Apr 24, 2018 529.87 540.00 526.17 527.30 8,386 +1.21(+0.23%)
Apr 23, 2018 525.69 528.17 524.15 526.09 793 -0.31(-0.06%)
Apr 20, 2018 525.28 531.04 525.01 526.40 1,772 -3.43(-0.65%)
Apr 19, 2018 530.59 533.28 526.00 529.83 1,771 -2.53(-0.48%)
Apr 18, 2018 522.07 536.49 522.07 532.36 1,437 -0.33(-0.06%)
Apr 17, 2018 535.71 537.05 529.55 532.69 3,969 +0.27(+0.05%)
Apr 16, 2018 535.64 539.00 531.31 532.42 3,597 -3.58(-0.67%)
Apr 13, 2018 528.21 537.26 528.21 536.00 2,235 +6.23(+1.18%)
Apr 12, 2018 522.30 532.55 522.30 529.77 3,144 +3.77(+0.72%)
Apr 11, 2018 523.89 533.66 512.64 526.00 3,364 +4.54(+0.87%)
Apr 10, 2018 530.26 530.26 519.23 521.46 2,578 -3.56(-0.68%)
Apr 09, 2018 514.19 529.76 513.00 525.02 3,898 +10.04(+1.95%)
Apr 06, 2018 512.36 520.96 510.90 514.98 3,505 +1.52(+0.30%)
Apr 05, 2018 501.01 518.00 501.01 513.46 5,738 +9.72(+1.93%)
Apr 04, 2018 504.18 515.00 497.00 503.75 5,529 +2.89(+0.58%)
Apr 03, 2018 501.69 518.54 497.00 500.85 4,547 -7.05(-1.39%)
Apr 02, 2018 506.70 510.00 499.90 507.90 5,447 -1.10(-0.22%)
Mar 29, 2018 509.00 509.00 509.00 0 +13.57(+2.74%)
Mar 28, 2018 485.27 500.00 485.27 495.43 5,519 +2.43(+0.49%)
Mar 27, 2018 503.15 503.15 491.68 493.00 3,155 -4.74(-0.95%)
Mar 26, 2018 487.83 498.50 486.40 497.74 16,871 +12.69(+2.62%)
Mar 23, 2018 486.21 498.40 485.05 485.05 18,500 -1.60(-0.33%)
Mar 22, 2018 495.37 501.12 486.00 486.65 11,442 -5.09(-1.04%)
Mar 21, 2018 491.90 503.29 490.16 491.74 15,562 +3.49(+0.71%)
Mar 20, 2018 493.59 493.59 486.00 488.25 16,404 +1.18(+0.24%)
Mar 19, 2018 491.50 491.50 486.00 487.07 15,774 -3.12(-0.64%)
Mar 16, 2018 485.71 492.90 483.37 490.19 5,431 +5.19(+1.07%)
Mar 15, 2018 496.19 496.30 484.81 485.00 11,153 -11.19(-2.26%)
Mar 14, 2018 493.38 500.00 493.06 496.19 15,511 +0.43(+0.09%)
Mar 13, 2018 501.01 505.00 493.30 495.76 19,061 -8.32(-1.65%)
Mar 12, 2018 502.01 509.99 499.95 504.08 3,909 -2.42(-0.48%)
Mar 09, 2018 505.00 509.99 503.55 506.50 5,552 +2.92(+0.58%)
Mar 08, 2018 495.00 503.58 492.01 503.58 3,263 +12.58(+2.56%)
Mar 07, 2018 500.70 505.00 490.00 491.00 15,244 -12.94(-2.57%)
Mar 06, 2018 497.51 505.04 492.25 503.94 3,225 +6.93(+1.39%)
Mar 05, 2018 510.00 510.00 495.55 497.01 8,649 -5.14(-1.02%)
Mar 02, 2018 497.46 502.15 481.00 502.15 14,347 +2.15(+0.43%)
Mar 01, 2018 489.53 505.00 487.02 500.00 30,131 +12.24(+2.51%)
Feb 28, 2018 503.45 503.45 487.50 487.76 17,220 -15.68(-3.11%)
Feb 27, 2018 507.53 509.77 499.64 503.44 6,733 -8.03(-1.57%)
Feb 26, 2018 509.86 511.78 506.44 511.47 4,106 +2.15(+0.42%)
Feb 23, 2018 510.50 513.59 502.01 509.32 3,919 +3.95(+0.78%)
Feb 22, 2018 504.54 522.89 504.54 505.37 6,985 -11.36(-2.20%)
Feb 21, 2018 508.25 525.72 505.43 516.73 5,896 +4.73(+0.92%)
Feb 20, 2018 498.75 521.72 488.49 512.00 16,006 +10.71(+2.14%)
Feb 16, 2018 501.29 501.29 501.29 0 -3.21(-0.64%)
Feb 15, 2018 503.47 505.77 498.73 504.50 9,422 +1.03(+0.20%)
Feb 14, 2018 505.75 506.86 499.57 503.47 4,552 -1.53(-0.30%)
Feb 13, 2018 510.37 510.37 500.27 505.00 1,961 -2.67(-0.53%)
Feb 12, 2018 510.77 514.29 503.00 507.67 3,715 +5.67(+1.13%)
Feb 09, 2018 495.14 502.00 488.06 502.00 14,724 +5.89(+1.19%)
Feb 08, 2018 492.67 503.73 492.67 496.11 6,524 -4.21(-0.84%)
Feb 07, 2018 494.19 502.60 491.55 500.32 10,533 +5.95(+1.20%)
Feb 06, 2018 494.02 503.17 491.29 494.37 14,097 -9.07(-1.80%)
Feb 05, 2018 510.57 521.59 501.96 503.44 19,281 -12.06(-2.34%)
Feb 02, 2018 515.01 521.60 514.96 515.50 6,223 -7.25(-1.39%)
Feb 01, 2018 521.85 527.80 515.00 522.75 8,126 -4.99(-0.95%)
Jan 31, 2018 515.01 528.69 515.01 527.74 6,995 +3.24(+0.62%)
Jan 30, 2018 529.50 529.50 520.50 524.50 9,860 -8.94(-1.68%)
Jan 29, 2018 530.41 541.86 530.41 533.44 6,840 -8.56(-1.58%)
Jan 26, 2018 538.50 547.00 535.01 542.00 8,112 +0.08(+0.01%)
Jan 25, 2018 551.10 551.10 528.27 541.92 2,486 +4.28(+0.80%)
Jan 24, 2018 552.26 552.26 534.14 537.64 2,413 -7.54(-1.38%)
Jan 23, 2018 529.01 545.20 528.02 545.18 22,763 +13.92(+2.62%)
Jan 22, 2018 526.01 535.11 526.01 531.26 5,864 +4.00(+0.76%)
Jan 19, 2018 528.84 536.29 525.96 527.25 3,237 -3.84(-0.72%)
Jan 18, 2018 526.00 549.47 526.00 531.10 1,624 -0.07(-0.01%)
Jan 17, 2018 530.00 549.99 530.00 531.17 13,511 -5.11(-0.95%)
Jan 16, 2018 528.88 540.59 526.11 536.27 5,309 +9.07(+1.72%)
Jan 12, 2018 527.20 527.20 527.20 0 +0.41(+0.08%)
Jan 11, 2018 525.00 535.00 518.15 526.79 17,107 +7.79(+1.50%)
Jan 10, 2018 515.00 524.59 514.04 519.00 8,025 +4.99(+0.97%)
Jan 09, 2018 522.67 534.99 514.01 514.01 10,048 -9.24(-1.77%)
Jan 08, 2018 523.01 525.02 510.62 523.25 24,130 +2.29(+0.44%)
Jan 05, 2018 514.51 524.99 514.51 520.96 4,241 +6.94(+1.35%)
Jan 04, 2018 522.39 528.00 513.99 514.02 20,535 -10.76(-2.05%)
Jan 03, 2018 530.26 531.55 523.89 524.78 3,288 -5.74(-1.08%)
Jan 02, 2018 530.62 534.19 530.62 530.52 3,850 +0.18(+0.03%)
Dec 29, 2017 530.34 530.34 530.34 0 -1.61(-0.30%)
Dec 28, 2017 529.09 531.95 527.31 531.95 3,756 +7.58(+1.45%)
Dec 27, 2017 525.60 528.72 520.54 524.37 2,040 +1.07(+0.20%)
Dec 26, 2017 525.23 525.23 522.73 523.30 3,081 -1.79(-0.34%)
Dec 22, 2017 520.64 525.10 519.59 525.09 9,553 +3.44(+0.66%)
Dec 21, 2017 523.01 537.23 517.29 521.65 8,672 -0.53(-0.10%)
Dec 20, 2017 517.79 523.00 517.75 522.18 4,641 +4.42(+0.85%)
Dec 19, 2017 512.62 518.29 512.62 517.76 10,235 +2.50(+0.49%)
Dec 18, 2017 507.01 518.90 507.00 515.26 6,366 -3.43(-0.66%)
Dec 15, 2017 523.00 523.00 516.37 518.69 6,269 -5.49(-1.05%)
Dec 14, 2017 514.76 532.00 512.99 524.18 3,779 +8.31(+1.61%)
Dec 13, 2017 529.00 529.00 515.86 515.87 5,762 -3.28(-0.63%)
Dec 12, 2017 521.62 523.62 519.12 519.15 3,614 -2.26(-0.43%)
Dec 11, 2017 525.00 525.00 520.00 521.41 2,758 -1.82(-0.35%)
Dec 08, 2017 525.00 525.00 522.00 523.23 5,488 +0.31(+0.06%)
Dec 07, 2017 529.99 536.99 520.84 522.93 4,276 -9.85(-1.85%)
Dec 06, 2017 537.80 540.95 530.32 532.78 6,324 -6.89(-1.28%)
Dec 05, 2017 541.32 544.41 536.75 539.67 2,353 +1.45(+0.27%)
Dec 04, 2017 539.50 543.48 538.22 538.22 2,873 -0.96(-0.18%)
Dec 01, 2017 539.50 551.81 529.06 539.18 2,597 -4.49(-0.83%)
Nov 30, 2017 532.08 545.06 527.90 543.67 10,441 +0.70(+0.13%)
Nov 29, 2017 527.66 543.00 527.66 542.97 3,756 +11.23(+2.11%)
Nov 28, 2017 537.42 541.02 524.00 531.74 15,758 -6.63(-1.23%)
Nov 27, 2017 542.00 548.90 538.01 538.37 12,023 -3.64(-0.67%)
Nov 24, 2017 525.00 545.66 525.00 542.01 3,242 -3.66(-0.67%)
Nov 22, 2017 535.68 546.00 525.69 545.67 14,880 +11.13(+2.08%)
Nov 21, 2017 544.55 544.55 529.25 534.54 10,177 -0.32(-0.06%)
Nov 20, 2017 529.98 540.55 529.98 534.86 1,491 +4.88(+0.92%)
Nov 17, 2017 539.14 539.14 526.31 529.98 1,296 -2.86(-0.54%)
Nov 16, 2017 525.01 539.02 525.01 532.84 4,243 +4.80(+0.91%)
Nov 15, 2017 528.01 535.63 528.00 528.04 3,052 -4.98(-0.93%)
Nov 14, 2017 524.50 540.00 524.01 533.02 6,301 +4.52(+0.86%)
Nov 13, 2017 526.00 533.24 522.21 528.50 2,674 -8.61(-1.60%)
Nov 10, 2017 545.17 547.00 535.21 537.11 1,872 -12.18(-2.22%)
Nov 09, 2017 548.96 552.20 540.00 549.29 1,495 -0.07(-0.01%)
Nov 08, 2017 536.82 552.00 535.38 549.36 3,252 +14.36(+2.68%)
Nov 07, 2017 530.00 535.00 529.16 535.00 2,166 +2.57(+0.48%)
Nov 06, 2017 528.08 533.62 527.00 532.43 2,388 +3.43(+0.65%)
Nov 03, 2017 541.01 541.36 521.87 529.00 15,368 -14.72(-2.71%)
Nov 02, 2017 542.99 550.66 541.00 543.72 8,179 +4.65(+0.86%)
Nov 01, 2017 527.82 542.76 526.45 539.07 13,005 +11.70(+2.22%)
Oct 31, 2017 525.02 528.47 521.97 527.37 1,526 +2.32(+0.44%)
Oct 30, 2017 525.31 530.50 520.70 525.05 7,981 -0.26(-0.05%)
Oct 27, 2017 514.80 525.31 514.15 525.31 20,658 +8.81(+1.71%)
Oct 26, 2017 504.26 517.50 500.00 516.50 3,460 +17.16(+3.44%)
Oct 25, 2017 517.00 519.67 498.99 499.35 5,183 -16.88(-3.27%)
Oct 24, 2017 520.85 525.12 515.47 516.23 4,113 -4.21(-0.81%)
Oct 23, 2017 515.17 521.99 515.17 520.44 1,666 +3.06(+0.59%)
Oct 20, 2017 519.50 521.01 515.00 517.38 4,874 -1.78(-0.34%)
Oct 19, 2017 516.82 521.00 515.64 519.16 1,733 +1.12(+0.22%)
Oct 18, 2017 518.99 522.91 517.00 518.04 4,486 +0.14(+0.03%)
Oct 17, 2017 513.50 518.87 512.50 517.90 1,127 +4.28(+0.83%)
Oct 16, 2017 513.17 518.00 513.17 513.62 2,575 -1.64(-0.32%)
Oct 13, 2017 516.41 517.77 515.14 515.26 3,454 -1.80(-0.35%)
Oct 12, 2017 518.07 518.50 514.59 517.06 4,235 -0.44(-0.09%)
Oct 11, 2017 515.00 517.50 513.00 517.50 5,594 +2.50(+0.49%)
Oct 10, 2017 519.36 520.38 513.69 515.00 5,431 -3.57(-0.69%)
Oct 09, 2017 517.30 518.57 516.00 518.57 1,615 +0.41(+0.08%)
Oct 06, 2017 517.72 520.00 516.13 518.16 12,586 +0.44(+0.08%)
Oct 05, 2017 517.67 521.25 515.57 517.72 6,514 +0.21(+0.04%)
Oct 04, 2017 517.21 522.00 515.69 517.51 12,153 +2.06(+0.40%)
Oct 03, 2017 516.03 519.48 514.89 515.45 4,118 +0.24(+0.05%)
Oct 02, 2017 523.60 524.36 515.00 515.21 3,242 -3.79(-0.73%)
Sep 29, 2017 509.41 522.30 509.00 519.00 7,952 +10.55(+2.07%)
Sep 28, 2017 509.03 512.49 506.55 508.45 4,593 +3.45(+0.68%)
Sep 27, 2017 506.50 510.00 501.01 505.00 7,646 -2.15(-0.42%)
Sep 26, 2017 504.00 513.27 502.48 507.15 19,858 +4.57(+0.91%)
Sep 25, 2017 515.05 515.50 500.02 502.58 24,198 -9.45(-1.85%)
Sep 22, 2017 513.12 516.75 510.40 512.03 31,508 +0.80(+0.16%)
Sep 21, 2017 517.51 519.80 511.23 511.23 22,255 -4.78(-0.93%)
Sep 20, 2017 516.99 525.64 514.07 516.01 17,794 +4.58(+0.90%)
Sep 19, 2017 512.55 520.00 511.41 511.43 7,407 -1.00(-0.20%)
Sep 18, 2017 519.99 519.99 511.89 512.43 5,396 -4.10(-0.79%)
Sep 15, 2017 508.78 520.00 508.78 516.53 4,932 +5.15(+1.01%)
Sep 14, 2017 514.00 514.00 505.00 511.38 4,891 -3.15(-0.61%)
Sep 13, 2017 492.57 517.12 492.56 514.53 6,785 +21.97(+4.46%)
Sep 12, 2017 496.00 499.39 490.80 492.56 11,899 -0.94(-0.19%)
Sep 11, 2017 492.55 505.67 482.90 493.50 12,295 +1.40(+0.28%)
Sep 08, 2017 510.69 510.69 489.00 492.10 7,087 -15.49(-3.05%)
Sep 07, 2017 510.67 517.63 507.38 507.58 7,694 +0.20(+0.04%)
Sep 06, 2017 505.00 512.40 499.00 507.38 29,874 +1.17(+0.23%)
Sep 05, 2017 512.30 518.74 505.22 506.21 21,602 -5.84(-1.14%)
Sep 01, 2017 519.00 521.34 510.00 512.05 5,895 -4.95(-0.96%)
Aug 31, 2017 517.35 519.00 509.50 517.00 19,201 +2.37(+0.46%)
Aug 30, 2017 505.49 517.31 505.00 514.63 10,496 +6.46(+1.27%)
Aug 29, 2017 506.00 512.90 505.00 508.17 8,572 +0.67(+0.13%)
Aug 28, 2017 508.82 508.90 504.00 507.50 10,073 +0.09(+0.02%)
Aug 25, 2017 507.51 510.49 504.17 507.41 33,509 +1.36(+0.27%)
Aug 24, 2017 489.90 509.64 485.00 506.05 26,658 +23.05(+4.77%)
Aug 23, 2017 468.18 483.06 468.18 483.00 8,292 +2.36(+0.49%)
Aug 22, 2017 471.40 481.05 471.40 480.64 9,652 +8.57(+1.81%)
Aug 21, 2017 469.26 474.00 467.82 472.07 7,450 +3.36(+0.72%)
Aug 18, 2017 472.71 473.01 468.02 468.71 4,005 -1.03(-0.22%)
Aug 17, 2017 473.21 475.00 469.74 469.74 8,570 -3.26(-0.69%)
Aug 16, 2017 467.70 474.51 467.01 473.00 6,510 +3.19(+0.68%)
Aug 15, 2017 468.99 471.89 465.30 469.81 3,636 +2.11(+0.45%)
Aug 14, 2017 475.10 475.10 467.39 467.70 3,566 -7.00(-1.47%)
Aug 11, 2017 470.00 475.00 469.90 474.70 10,667 +4.10(+0.87%)
Aug 10, 2017 471.00 473.42 465.01 470.60 10,326 -0.39(-0.08%)
Aug 09, 2017 470.00 473.00 465.01 470.99 3,985 -2.02(-0.43%)
Aug 08, 2017 486.27 486.27 473.00 473.01 7,301 -12.55(-2.58%)
Aug 07, 2017 483.12 485.57 482.90 485.56 8,112 +0.83(+0.17%)
Aug 04, 2017 487.00 471.74 484.73 14,899 +7.02(+1.47%)
Aug 03, 2017 474.62 479.50 473.73 477.71 16,755 +2.42(+0.51%)
Aug 02, 2017 475.32 476.49 472.90 475.29 14,473 +2.09(+0.44%)
Aug 01, 2017 478.21 478.71 473.00 473.20 8,735 -3.05(-0.64%)
Jul 31, 2017 479.43 479.43 471.00 476.25 20,249 +0.66(+0.14%)
Jul 28, 2017 470.45 477.00 469.91 475.59 19,333 +6.85(+1.46%)
Jul 27, 2017 474.40 475.00 468.74 468.74 33,587 -4.50(-0.95%)
Jul 26, 2017 470.30 474.15 467.50 473.25 35,999 +4.50(+0.96%)
Jul 25, 2017 457.54 471.26 457.54 468.75 59,742 +12.73(+2.79%)
Jul 24, 2017 449.02 457.48 446.86 456.02 31,459 +6.84(+1.52%)
Jul 21, 2017 456.00 457.78 448.31 449.18 37,760 -6.82(-1.50%)
Jul 20, 2017 455.36 460.00 455.01 456.00 28,746 +1.35(+0.30%)
Jul 19, 2017 453.34 457.90 453.16 454.65 40,393 +2.64(+0.58%)
Jul 18, 2017 452.00 453.95 450.28 452.01 41,282 +1.95(+0.43%)
Jul 17, 2017 450.04 452.48 449.00 450.06 23,300 -0.18(-0.04%)
Jul 14, 2017 446.01 451.69 445.23 450.24 25,112 +1.46(+0.33%)
Jul 13, 2017 444.30 450.20 440.75 448.78 66,133 +0.19(+0.04%)
Jul 12, 2017 443.30 451.00 442.01 448.59 44,648 +4.84(+1.09%)
Jul 11, 2017 441.92 446.77 438.00 443.75 283,682 +2.25(+0.51%)
Jul 10, 2017 434.70 442.32 432.43 441.50 44,782 +4.50(+1.03%)
Jul 07, 2017 432.16 438.08 431.79 437.00 6,082 +10.88(+2.55%)
Jul 06, 2017 439.48 439.99 426.12 426.12 47,536 -18.58(-4.18%)
Jul 05, 2017 441.00 447.00 441.00 444.70 31,860 +20.53(+4.84%)
Jul 03, 2017 435.00 435.00 424.00 424.17 13,916 -8.68(-2.01%)
Jun 30, 2017 437.69 438.52 432.16 432.85 10,714 -3.74(-0.86%)
Jun 29, 2017 436.60 440.20 432.07 436.59 15,997 +4.09(+0.95%)
Jun 28, 2017 422.01 434.34 421.86 432.50 13,009 +11.98(+2.85%)
Jun 27, 2017 421.32 422.00 415.75 420.52 54,378 +0.62(+0.15%)
Jun 26, 2017 422.00 422.00 418.96 419.90 71,812 -1.02(-0.24%)
Jun 23, 2017 422.00 425.44 418.38 420.92 47,891 -0.08(-0.02%)
Jun 22, 2017 421.50 425.13 417.00 421.00 49,761 +2.97(+0.71%)
Jun 21, 2017 420.00 422.15 415.01 418.03 28,417 -2.55(-0.61%)
Jun 20, 2017 423.71 424.40 420.00 420.57 32,554 -4.32(-1.02%)
Jun 19, 2017 428.48 428.48 424.50 424.90 82,693 -1.21(-0.28%)
Jun 16, 2017 426.08 427.99 423.15 426.11 90,168 +2.72(+0.64%)
Jun 15, 2017 428.70 428.97 423.00 423.39 19,702 -6.79(-1.58%)
Jun 14, 2017 432.76 437.55 428.44 430.18 36,055 -1.31(-0.30%)
Jun 13, 2017 438.34 438.61 429.45 431.49 19,234 -3.45(-0.79%)
Jun 12, 2017 435.00 438.61 432.00 434.94 4,657 -0.06(-0.01%)
Jun 09, 2017 443.12 444.95 435.00 435.00 4,984 -6.81(-1.54%)
Jun 08, 2017 441.18 446.09 439.01 441.81 5,383 +2.66(+0.61%)
Jun 07, 2017 438.06 442.00 434.61 439.15 3,681 +0.79(+0.18%)
Jun 06, 2017 438.92 440.85 433.00 438.36 6,317 -1.34(-0.30%)
Jun 05, 2017 443.12 445.68 439.00 439.70 3,971 -4.30(-0.97%)
Jun 02, 2017 439.33 444.00 436.45 444.00 15,340 +5.90(+1.35%)
Jun 01, 2017 439.76 444.28 437.64 438.10 13,006 +0.10(+0.02%)
May 31, 2017 450.33 450.67 438.00 438.00 5,729 -12.40(-2.75%)
May 30, 2017 451.37 453.05 449.50 450.40 5,501 -2.06(-0.46%)
May 26, 2017 453.34 456.24 451.00 452.46 4,914 -0.74(-0.16%)
May 25, 2017 450.06 458.00 450.06 453.20 12,747 -0.91(-0.20%)
May 24, 2017 444.10 454.94 441.01 454.11 7,867 +8.81(+1.98%)
May 23, 2017 443.80 449.96 440.33 445.30 5,749 +4.56(+1.03%)
May 22, 2017 442.51 442.90 440.58 440.74 2,696 -2.80(-0.63%)
May 19, 2017 437.04 443.54 437.04 443.54 4,288 +6.50(+1.49%)
May 18, 2017 439.00 443.54 433.39 437.04 4,393 -3.69(-0.84%)
May 17, 2017 446.13 448.00 438.49 440.73 4,180 -6.20(-1.39%)
May 16, 2017 450.73 453.21 446.93 446.93 4,660 -2.43(-0.54%)
May 15, 2017 446.17 450.00 443.60 449.36 9,384 +6.15(+1.39%)
May 12, 2017 441.83 443.93 440.16 443.20 3,339 -0.82(-0.18%)
May 11, 2017 444.14 444.47 441.00 444.02 2,856 +0.96(+0.22%)
May 10, 2017 442.38 445.19 439.96 443.06 22,874 +2.55(+0.58%)
May 09, 2017 451.00 453.29 440.51 440.51 10,202 -12.36(-2.73%)
May 08, 2017 454.25 455.00 450.20 452.87 2,819 -1.69(-0.37%)
May 05, 2017 450.50 456.49 449.78 454.56 3,622 +2.94(+0.65%)
May 04, 2017 452.93 453.99 448.56 451.62 8,621 +0.62(+0.14%)
May 03, 2017 451.08 455.55 449.00 451.00 9,916 +0.00(+0.00%)
May 02, 2017 452.00 453.76 450.00 451.00 6,840 -1.00(-0.22%)
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.