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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,138.91 -5.35 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 472.88 481.44 470.48 477.51 8,761 +4.63(+0.98%)
Apr 29, 2019 465.92 473.00 465.92 472.88 5,727 +2.08(+0.44%)
Apr 26, 2019 467.28 470.80 458.91 470.80 4,200 +5.78(+1.24%)
Apr 25, 2019 461.78 466.18 461.78 465.02 4,843 +0.02(+0.00%)
Apr 24, 2019 463.74 466.80 458.83 465.00 10,265 +3.63(+0.79%)
Apr 23, 2019 463.32 469.80 458.43 461.37 3,456 -3.37(-0.73%)
Apr 22, 2019 470.00 476.44 464.63 464.74 7,352 -6.76(-1.43%)
Apr 18, 2019 473.28 473.28 463.11 471.50 3,900 -1.77(-0.37%)
Apr 17, 2019 467.01 473.27 463.68 473.27 3,515 +10.27(+2.22%)
Apr 16, 2019 460.94 467.97 456.01 463.00 5,689 +0.50(+0.11%)
Apr 15, 2019 459.31 466.68 459.24 462.50 22,297 +3.14(+0.68%)
Apr 12, 2019 455.07 463.92 455.07 459.36 49,300 -2.24(-0.49%)
Apr 11, 2019 461.93 463.63 458.71 461.60 3,366 -2.00(-0.43%)
Apr 10, 2019 454.11 465.59 453.40 463.60 77,009 +9.06(+1.99%)
Apr 09, 2019 458.44 460.65 452.28 454.54 9,911 -2.48(-0.54%)
Apr 08, 2019 455.33 462.00 445.52 457.02 5,661 +1.14(+0.25%)
Apr 05, 2019 451.89 456.00 447.91 455.88 5,500 +2.36(+0.52%)
Apr 04, 2019 457.45 462.57 452.00 453.52 4,618 -7.03(-1.53%)
Apr 03, 2019 452.81 465.73 452.81 460.55 4,694 -0.68(-0.15%)
Apr 02, 2019 458.17 464.44 458.17 461.23 4,482 +0.17(+0.04%)
Apr 01, 2019 465.00 465.80 455.00 461.06 17,185 -4.05(-0.87%)
Mar 29, 2019 441.50 465.19 441.00 465.11 14,500 +16.27(+3.62%)
Mar 28, 2019 448.90 450.42 441.80 448.84 7,345 +6.98(+1.58%)
Mar 27, 2019 441.00 447.12 440.04 441.87 7,210 -5.98(-1.34%)
Mar 26, 2019 444.44 449.94 442.00 447.85 2,611 +3.59(+0.81%)
Mar 25, 2019 444.24 449.67 444.17 444.26 4,854 -0.77(-0.17%)
Mar 22, 2019 448.80 451.61 444.90 445.03 2,900 -3.77(-0.84%)
Mar 21, 2019 446.47 452.12 446.47 448.80 4,084 -0.42(-0.09%)
Mar 20, 2019 451.00 454.44 445.93 449.22 16,096 -0.79(-0.18%)
Mar 19, 2019 455.59 463.97 450.00 450.01 5,420 -5.59(-1.23%)
Mar 18, 2019 455.00 459.92 455.00 455.60 3,532 -1.29(-0.28%)
Mar 15, 2019 462.77 464.06 454.85 456.89 6,700 -8.22(-1.77%)
Mar 14, 2019 460.00 470.15 460.00 465.11 3,936 -4.15(-0.88%)
Mar 13, 2019 477.84 481.01 463.00 469.26 10,489 -10.13(-2.11%)
Mar 12, 2019 477.67 479.98 474.00 479.39 6,263 +3.28(+0.69%)
Mar 11, 2019 472.45 478.00 464.37 476.11 4,397 +1.15(+0.24%)
Mar 08, 2019 472.28 478.74 472.28 474.96 2,900 +1.94(+0.41%)
Mar 07, 2019 475.11 480.42 471.15 473.02 1,930 -8.44(-1.75%)
Mar 06, 2019 472.30 482.00 469.39 481.46 4,085 +8.15(+1.72%)
Mar 05, 2019 479.09 483.37 472.22 473.31 2,919 -7.85(-1.63%)
Mar 04, 2019 484.50 491.83 477.77 481.16 5,818 -3.22(-0.66%)
Mar 01, 2019 495.21 495.73 484.38 484.38 4,900 -11.79(-2.38%)
Feb 28, 2019 496.92 498.71 493.73 496.17 2,575 -0.09(-0.02%)
Feb 27, 2019 495.20 501.59 492.98 496.26 2,057 -3.06(-0.61%)
Feb 26, 2019 496.95 503.99 495.00 499.32 4,666 -1.37(-0.27%)
Feb 25, 2019 499.60 506.21 495.50 500.69 2,884 +0.14(+0.03%)
Feb 22, 2019 496.44 505.01 495.00 500.55 2,900 +5.73(+1.16%)
Feb 21, 2019 501.79 502.94 491.52 494.82 7,254 -8.12(-1.61%)
Feb 20, 2019 485.00 507.17 484.66 502.94 6,788 +15.69(+3.22%)
Feb 19, 2019 490.77 497.00 480.71 487.25 4,673 -4.32(-0.88%)
Feb 15, 2019 468.90 500.01 468.84 491.57 6,100 +16.04(+3.37%)
Feb 14, 2019 474.02 482.00 474.02 475.53 7,016 -6.47(-1.34%)
Feb 13, 2019 486.60 490.09 480.50 482.00 3,109 -4.75(-0.98%)
Feb 12, 2019 475.31 487.92 475.31 486.75 34,101 +8.32(+1.74%)
Feb 11, 2019 482.81 484.85 473.02 478.43 13,741 -6.23(-1.29%)
Feb 08, 2019 482.00 486.72 479.37 484.66 7,200 -0.88(-0.18%)
Feb 07, 2019 484.43 487.51 480.13 485.54 2,145 -6.22(-1.26%)
Feb 06, 2019 481.29 492.00 481.29 491.75 2,616 +0.71(+0.14%)
Feb 05, 2019 475.22 491.04 475.16 491.04 7,109 +15.04(+3.16%)
Feb 04, 2019 467.45 476.14 466.54 476.00 4,411 +6.62(+1.41%)
Feb 01, 2019 467.63 475.19 467.63 469.38 16,900 -4.38(-0.93%)
Jan 31, 2019 479.20 481.00 470.59 473.76 4,078 -1.55(-0.33%)
Jan 30, 2019 479.65 479.65 465.70 475.31 5,632 +2.76(+0.58%)
Jan 29, 2019 478.00 478.02 466.18 472.55 5,083 +6.24(+1.34%)
Jan 28, 2019 467.58 476.02 457.79 466.31 11,716 -2.85(-0.61%)
Jan 25, 2019 465.12 470.30 464.06 469.16 4,300 +9.78(+2.13%)
Jan 24, 2019 464.63 476.73 455.75 459.38 4,984 -5.28(-1.14%)
Jan 23, 2019 469.98 470.20 459.36 464.66 2,662 +2.06(+0.45%)
Jan 22, 2019 466.42 478.52 458.87 462.60 8,871 -7.11(-1.51%)
Jan 18, 2019 465.00 477.78 465.00 469.71 6,400 +4.62(+0.99%)
Jan 17, 2019 469.49 476.15 463.66 465.09 3,474 -10.71(-2.25%)
Jan 16, 2019 459.27 478.00 459.27 475.80 2,520 +9.88(+2.12%)
Jan 15, 2019 470.00 475.01 462.10 465.92 3,767 -0.15(-0.03%)
Jan 14, 2019 455.68 471.05 453.77 466.07 7,295 +10.20(+2.24%)
Jan 11, 2019 449.50 455.87 446.50 455.87 4,300 +1.59(+0.35%)
Jan 10, 2019 460.00 460.00 448.08 454.28 2,250 +3.52(+0.78%)
Jan 09, 2019 460.61 470.55 447.28 450.76 3,278 -1.16(-0.26%)
Jan 08, 2019 432.94 451.92 432.94 451.92 8,296 +17.89(+4.12%)
Jan 07, 2019 445.92 450.00 432.25 434.03 12,177 -10.58(-2.38%)
Jan 04, 2019 432.01 448.61 432.01 444.61 3,600 +11.51(+2.66%)
Jan 03, 2019 445.07 448.76 431.03 433.10 4,866 -8.32(-1.88%)
Jan 02, 2019 449.49 449.49 435.00 441.42 3,120 +1.34(+0.30%)
Dec 31, 2018 426.00 441.42 426.00 440.08 10,700 +6.62(+1.53%)
Dec 28, 2018 428.17 444.94 428.17 433.46 23,800 +4.38(+1.02%)
Dec 27, 2018 420.51 435.03 417.85 429.07 23,193 +9.12(+2.17%)
Dec 26, 2018 419.00 427.30 417.00 419.95 16,744 -7.56(-1.77%)
Dec 24, 2018 421.62 432.88 417.00 427.51 6,900 +7.51(+1.79%)
Dec 21, 2018 431.92 439.00 416.27 420.00 16,800 -13.49(-3.11%)
Dec 20, 2018 423.06 437.05 422.00 433.49 16,406 +10.96(+2.59%)
Dec 19, 2018 425.87 436.95 422.50 422.53 12,140 -2.78(-0.65%)
Dec 18, 2018 428.55 433.84 422.86 425.31 18,942 -3.19(-0.74%)
Dec 17, 2018 430.15 437.37 426.07 428.49 23,858 -10.62(-2.42%)
Dec 14, 2018 443.06 446.96 433.00 439.12 14,700 -8.56(-1.91%)
Dec 13, 2018 453.73 459.13 445.02 447.68 5,755 -8.73(-1.91%)
Dec 12, 2018 448.50 461.84 448.00 456.41 6,146 +6.41(+1.42%)
Dec 11, 2018 457.35 468.08 450.00 450.00 7,738 -5.19(-1.14%)
Dec 10, 2018 457.16 462.00 452.21 455.19 6,309 -7.30(-1.58%)
Dec 07, 2018 467.24 475.56 461.44 462.49 5,600 -3.48(-0.75%)
Dec 06, 2018 459.55 465.97 456.51 465.97 5,588 -12.77(-2.67%)
Dec 04, 2018 487.68 488.50 477.68 478.74 2,900 -6.70(-1.38%)
Dec 03, 2018 473.30 487.73 473.30 485.44 4,403 +12.91(+2.73%)
Nov 30, 2018 461.34 472.53 458.47 472.53 6,300 +10.18(+2.20%)
Nov 29, 2018 461.23 464.61 458.49 462.35 8,454 +2.77(+0.60%)
Nov 28, 2018 450.00 462.72 448.91 459.58 5,262 +7.66(+1.69%)
Nov 27, 2018 450.00 455.32 446.46 451.92 6,023 +1.92(+0.43%)
Nov 26, 2018 463.96 468.23 450.00 450.00 22,927 -14.05(-3.03%)
Nov 23, 2018 456.70 467.29 454.24 464.05 2,400 +15.15(+3.37%)
Nov 21, 2018 448.90 448.90 448.90 0 -5.06(-1.11%)
Nov 20, 2018 462.75 462.75 450.10 453.96 9,088 -4.61(-1.00%)
Nov 19, 2018 459.50 466.00 456.71 458.56 4,156 -4.94(-1.07%)
Nov 16, 2018 464.08 466.61 462.22 463.51 4,700 +4.54(+0.99%)
Nov 15, 2018 458.64 464.99 456.70 458.97 6,346 -2.82(-0.61%)
Nov 14, 2018 465.55 468.50 460.51 461.79 16,250 -3.26(-0.70%)
Nov 13, 2018 468.85 473.02 464.16 465.05 17,954 -3.21(-0.69%)
Nov 12, 2018 470.27 476.19 468.26 468.26 2,021 -4.39(-0.93%)
Nov 09, 2018 470.96 478.20 470.96 472.65 2,600 +0.53(+0.11%)
Nov 08, 2018 476.54 482.73 470.35 472.12 4,960 -6.87(-1.43%)
Nov 07, 2018 478.00 486.58 477.09 478.99 17,603 +0.79(+0.16%)
Nov 06, 2018 470.79 480.39 470.15 478.20 2,970 +4.40(+0.93%)
Nov 05, 2018 469.99 478.13 468.15 473.80 3,782 +5.64(+1.21%)
Nov 02, 2018 483.25 483.25 466.03 468.16 20,600 -10.45(-2.18%)
Nov 01, 2018 489.39 491.26 478.29 478.61 5,129 -5.84(-1.21%)
Oct 31, 2018 480.36 490.00 478.23 484.45 2,813 +6.23(+1.30%)
Oct 30, 2018 477.29 479.54 471.66 478.22 9,626 +2.74(+0.58%)
Oct 29, 2018 474.08 478.88 471.36 475.48 6,233 +2.11(+0.45%)
Oct 26, 2018 470.05 473.37 463.23 473.37 10,300 +3.32(+0.71%)
Oct 25, 2018 471.00 475.64 466.17 470.05 9,063 +1.93(+0.41%)
Oct 24, 2018 475.25 483.32 467.01 468.12 7,292 -12.31(-2.56%)
Oct 23, 2018 472.67 483.10 468.00 480.43 11,216 +5.40(+1.14%)
Oct 22, 2018 490.34 496.08 475.00 475.03 34,227 -19.98(-4.04%)
Oct 19, 2018 500.30 511.06 492.94 495.01 4,900 -11.09(-2.19%)
Oct 18, 2018 501.99 514.67 500.09 506.10 10,014 +6.06(+1.21%)
Oct 17, 2018 509.56 516.99 500.00 500.04 3,759 -12.33(-2.41%)
Oct 16, 2018 507.43 515.81 507.43 512.37 2,058 +4.52(+0.89%)
Oct 15, 2018 508.08 515.65 505.13 507.85 6,256 +0.45(+0.09%)
Oct 12, 2018 510.90 511.19 504.29 507.40 7,600 +5.83(+1.16%)
Oct 11, 2018 514.00 516.00 497.50 501.57 8,597 -15.02(-2.91%)
Oct 10, 2018 538.51 540.13 515.00 516.59 3,020 -21.92(-4.07%)
Oct 09, 2018 530.00 544.20 527.60 538.51 3,970 +10.95(+2.08%)
Oct 08, 2018 530.95 536.71 526.14 527.56 1,256 -5.10(-0.96%)
Oct 05, 2018 526.00 534.87 525.00 532.66 2,700 +0.85(+0.16%)
Oct 04, 2018 537.57 539.73 528.75 531.81 9,154 -5.39(-1.00%)
Oct 03, 2018 528.75 545.62 528.75 537.20 4,744 -2.04(-0.38%)
Oct 02, 2018 534.09 544.07 527.03 539.24 1,844 +2.13(+0.40%)
Oct 01, 2018 545.79 552.44 534.12 537.11 2,382 -5.91(-1.09%)
Sep 28, 2018 539.24 545.90 538.91 543.02 3,100 +3.88(+0.72%)
Sep 27, 2018 546.00 546.00 534.48 539.14 923 -6.46(-1.18%)
Sep 26, 2018 536.11 545.60 535.17 545.60 3,661 +9.83(+1.83%)
Sep 25, 2018 537.84 541.72 532.85 535.77 3,924 -3.78(-0.70%)
Sep 24, 2018 526.52 542.00 526.00 539.55 4,797 +8.89(+1.68%)
Sep 21, 2018 532.52 541.86 527.13 530.66 1,800 -3.94(-0.74%)
Sep 20, 2018 544.98 544.98 530.06 534.60 1,224 +1.68(+0.32%)
Sep 19, 2018 538.53 540.50 527.91 532.92 1,791 -6.41(-1.19%)
Sep 18, 2018 532.49 539.62 529.97 539.33 1,732 +8.57(+1.61%)
Sep 17, 2018 540.00 540.00 525.00 530.76 1,439 -1.66(-0.31%)
Sep 14, 2018 533.95 540.00 530.67 532.42 1,900 +0.22(+0.04%)
Sep 13, 2018 528.59 534.24 528.00 532.20 3,336 +1.53(+0.29%)
Sep 12, 2018 523.53 531.55 519.66 530.67 3,600 +7.44(+1.42%)
Sep 11, 2018 523.34 524.33 515.36 523.23 17,267 -1.97(-0.38%)
Sep 10, 2018 525.09 528.47 522.00 525.20 3,868 -0.91(-0.17%)
Sep 07, 2018 528.05 528.28 520.00 526.11 6,000 -0.96(-0.18%)
Sep 06, 2018 526.81 531.74 521.98 527.07 3,840 +3.01(+0.57%)
Sep 05, 2018 535.57 539.95 524.05 524.06 4,071 -11.48(-2.14%)
Sep 04, 2018 542.96 546.14 534.00 535.54 1,679 -12.90(-2.35%)
Aug 31, 2018 548.44 548.44 548.44 0 -2.16(-0.39%)
Aug 30, 2018 543.54 555.00 543.09 550.60 1,538 +4.15(+0.76%)
Aug 29, 2018 548.29 551.99 541.00 546.45 1,332 -0.04(-0.01%)
Aug 28, 2018 553.58 553.58 546.25 546.49 2,179 -0.62(-0.11%)
Aug 27, 2018 548.21 552.71 546.32 547.11 2,075 -3.70(-0.67%)
Aug 24, 2018 546.73 554.41 544.00 550.81 3,500 +5.54(+1.02%)
Aug 23, 2018 544.22 547.45 542.03 545.27 1,241 +1.05(+0.19%)
Aug 22, 2018 546.94 549.02 543.20 544.22 5,582 -3.19(-0.58%)
Aug 21, 2018 550.00 556.96 546.42 547.41 1,646 -2.45(-0.45%)
Aug 20, 2018 558.99 559.03 549.60 549.86 2,529 -8.17(-1.46%)
Aug 17, 2018 552.02 559.98 546.74 558.03 15,000 +8.03(+1.46%)
Aug 16, 2018 541.28 551.25 541.28 550.00 4,856 +0.00(+0.00%)
Aug 15, 2018 544.80 550.01 540.00 550.00 5,133 -0.25(-0.05%)
Aug 14, 2018 541.05 552.00 541.05 550.25 7,703 +4.55(+0.83%)
Aug 13, 2018 542.64 548.00 535.39 545.70 1,563 +3.79(+0.70%)
Aug 10, 2018 548.53 548.53 541.00 541.90 700 -7.07(-1.29%)
Aug 09, 2018 553.50 558.14 543.33 548.97 3,442 -1.51(-0.27%)
Aug 08, 2018 543.51 551.00 535.25 550.48 13,262 +13.75(+2.56%)
Aug 07, 2018 551.42 551.72 536.50 536.73 6,918 -14.34(-2.60%)
Aug 06, 2018 553.00 559.99 549.08 551.07 5,206 -3.23(-0.58%)
Aug 03, 2018 561.92 566.39 553.86 554.30 9,400 -7.36(-1.31%)
Aug 02, 2018 558.07 563.15 553.15 561.66 1,622 -1.29(-0.23%)
Aug 01, 2018 572.87 572.87 561.34 562.95 1,273 -2.31(-0.41%)
Jul 31, 2018 558.63 565.69 557.07 565.26 2,511 +6.57(+1.18%)
Jul 30, 2018 549.71 563.29 548.78 558.70 2,074 +10.79(+1.97%)
Jul 27, 2018 555.26 560.00 542.57 547.91 1,900 -4.89(-0.88%)
Jul 26, 2018 555.00 557.00 549.87 552.80 4,028 +1.67(+0.30%)
Jul 25, 2018 541.12 551.69 541.12 551.13 2,764 +4.72(+0.86%)
Jul 24, 2018 555.24 545.61 546.41 3,304 -2.67(-0.49%)
Jul 23, 2018 545.00 554.46 541.88 549.08 2,135 +3.73(+0.68%)
Jul 20, 2018 529.90 545.56 528.46 545.35 3,749 +22.35(+4.27%)
Jul 19, 2018 531.00 531.00 522.07 523.00 6,629 -6.00(-1.13%)
Jul 18, 2018 528.90 532.62 524.45 529.00 33,739 -1.58(-0.30%)
Jul 17, 2018 545.74 547.63 528.34 530.58 14,954 -17.70(-3.23%)
Jul 16, 2018 548.65 551.52 546.99 548.28 1,425 -0.25(-0.05%)
Jul 13, 2018 543.95 550.69 543.70 548.53 26,611 +4.08(+0.75%)
Jul 12, 2018 541.37 546.88 541.00 544.45 942 +2.95(+0.54%)
Jul 11, 2018 547.11 550.13 535.99 541.50 4,330 -6.57(-1.20%)
Jul 10, 2018 546.15 556.27 546.15 548.07 1,342 -4.46(-0.81%)
Jul 09, 2018 551.81 556.99 551.37 552.53 1,849 +2.27(+0.41%)
Jul 06, 2018 563.45 563.45 548.00 550.26 1,570 -4.13(-0.74%)
Jul 05, 2018 569.90 550.05 554.39 1,899 -11.20(-1.98%)
Jul 03, 2018 565.59 565.59 565.59 0 +13.32(+2.41%)
Jul 02, 2018 565.00 565.00 551.30 552.27 1,561 -8.29(-1.48%)
Jun 29, 2018 555.89 560.56 2,488 +1.88(+0.34%)
Jun 28, 2018 556.37 562.10 555.53 558.68 2,403 +0.58(+0.10%)
Jun 27, 2018 556.00 563.29 555.04 558.10 3,464 +1.75(+0.31%)
Jun 26, 2018 555.97 563.65 555.00 556.35 1,067 +1.35(+0.24%)
Jun 25, 2018 565.05 565.05 555.00 555.00 2,283 -9.49(-1.68%)
Jun 22, 2018 556.79 566.64 556.79 564.49 2,093 +7.54(+1.35%)
Jun 21, 2018 559.52 565.50 553.23 556.95 2,459 -6.52(-1.16%)
Jun 20, 2018 570.09 578.95 560.00 563.47 1,938 -8.03(-1.40%)
Jun 19, 2018 585.00 585.90 568.55 571.50 1,759 -14.44(-2.46%)
Jun 18, 2018 589.36 590.00 582.72 585.94 2,419 +3.88(+0.67%)
Jun 15, 2018 582.89 580.24 582.06 7,946 +1.82(+0.31%)
Jun 14, 2018 578.88 586.30 571.48 580.24 4,617 +1.24(+0.21%)
Jun 13, 2018 571.00 585.21 570.00 579.00 5,307 +5.53(+0.96%)
Jun 12, 2018 571.76 575.43 560.10 573.47 1,575 +6.95(+1.23%)
Jun 11, 2018 566.53 573.57 560.91 566.52 6,354 +5.88(+1.05%)
Jun 08, 2018 560.00 570.00 557.00 560.64 35,544 -6.19(-1.09%)
Jun 07, 2018 560.00 566.86 555.01 566.83 3,894 +12.46(+2.25%)
Jun 06, 2018 558.18 563.98 552.27 554.37 1,937 -3.17(-0.57%)
Jun 05, 2018 548.00 557.79 547.48 557.54 3,407 +10.06(+1.84%)
Jun 04, 2018 558.01 558.74 545.53 547.48 23,654 -9.22(-1.66%)
Jun 01, 2018 571.30 571.30 553.91 556.70 3,839 -3.16(-0.56%)
May 31, 2018 554.00 563.09 546.24 559.86 5,517 +4.44(+0.80%)
May 30, 2018 544.05 558.11 543.29 555.42 992 +15.10(+2.79%)
May 29, 2018 543.65 550.01 536.83 540.32 3,873 -13.80(-2.49%)
May 25, 2018 554.12 554.12 554.12 0 -11.18(-1.98%)
May 24, 2018 563.25 571.76 560.00 565.30 1,760 -1.64(-0.29%)
May 23, 2018 568.85 576.18 561.83 566.94 10,330 -6.21(-1.08%)
May 22, 2018 540.86 577.21 540.86 573.15 4,867 +23.93(+4.36%)
May 21, 2018 540.00 556.65 540.00 549.22 1,704 +0.08(+0.01%)
May 18, 2018 545.08 553.99 540.15 549.14 2,624 -6.07(-1.09%)
May 17, 2018 554.23 559.99 552.16 555.21 3,034 -1.41(-0.25%)
May 16, 2018 560.10 560.64 552.62 556.62 1,001 -2.38(-0.43%)
May 15, 2018 560.00 563.92 547.61 559.00 4,261 +3.94(+0.71%)
May 14, 2018 560.00 560.13 552.93 555.06 3,538 -2.99(-0.54%)
May 11, 2018 563.39 565.00 553.02 558.05 1,857 -2.48(-0.44%)
May 10, 2018 551.64 563.03 551.64 560.53 6,186 +8.08(+1.46%)
May 09, 2018 554.34 557.87 543.06 552.45 3,203 +1.50(+0.27%)
May 08, 2018 540.53 552.90 534.94 550.95 4,422 +1.07(+0.19%)
May 07, 2018 536.66 551.94 536.66 549.88 2,587 +2.05(+0.37%)
May 04, 2018 544.60 559.99 544.60 547.83 6,651 -9.48(-1.70%)
May 03, 2018 538.62 557.31 538.62 557.31 4,975 +10.88(+1.99%)
May 02, 2018 557.65 559.68 544.08 546.43 10,258 -7.18(-1.30%)
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.