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

Intact Financial Corp (TSX: IFC )

229.63 +1.30 (+0.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2015 88.34 89.24 88.34 89.02 342,189 +0.59(+0.67%)
Nov 27, 2015 88.03 88.70 87.84 88.43 108,747 +0.59(+0.67%)
Nov 26, 2015 88.00 88.27 87.44 87.84 33,369 +0.18(+0.21%)
Nov 25, 2015 87.96 88.27 87.41 87.66 134,033 -0.44(-0.50%)
Nov 24, 2015 88.81 89.34 87.68 88.10 358,418 -0.75(-0.84%)
Nov 23, 2015 89.36 88.85 129,048 +0.45(+0.51%)
Nov 20, 2015 89.03 89.03 88.23 88.40 158,198 -0.25(-0.28%)
Nov 19, 2015 88.00 89.14 88.00 88.65 290,231 +0.45(+0.51%)
Nov 18, 2015 87.70 88.57 87.70 88.20 292,481 +0.60(+0.68%)
Nov 17, 2015 87.05 88.00 86.85 87.60 303,091 +0.60(+0.69%)
Nov 16, 2015 86.28 87.79 86.26 87.00 269,671 +0.32(+0.37%)
Nov 13, 2015 87.07 87.64 86.34 86.68 186,675 -0.39(-0.45%)
Nov 12, 2015 88.50 88.50 86.80 87.07 0 -1.83(-2.06%)
Nov 11, 2015 89.58 88.84 88.90 125,149 +0.05(+0.06%)
Nov 10, 2015 88.98 89.60 88.84 88.85 250,558 -0.23(-0.26%)
Nov 09, 2015 89.76 89.97 88.65 89.08 358,278 -0.55(-0.61%)
Nov 06, 2015 91.00 91.00 89.35 89.63 383,485 -1.27(-1.40%)
Nov 05, 2015 89.35 91.36 88.67 90.90 994,253 +2.87(+3.26%)
Nov 04, 2015 90.00 90.00 85.81 88.03 1,277,256 -4.80(-5.17%)
Nov 03, 2015 93.20 93.43 92.24 92.83 280,321 -0.17(-0.18%)
Nov 02, 2015 93.39 93.75 92.83 93.00 170,836 -0.39(-0.42%)
Oct 30, 2015 94.30 94.54 93.10 93.39 298,665 -0.91(-0.97%)
Oct 29, 2015 94.30 94.75 93.84 94.30 222,182 +0.04(+0.04%)
Oct 28, 2015 93.15 94.26 93.11 94.26 256,994 +0.98(+1.05%)
Oct 27, 2015 93.37 94.51 92.94 93.28 256,584 -0.24(-0.26%)
Oct 26, 2015 95.61 95.70 93.27 93.52 392,010 -2.09(-2.19%)
Oct 23, 2015 96.28 96.77 95.31 95.61 221,013 -0.40(-0.42%)
Oct 22, 2015 94.38 96.41 94.36 96.01 192,045 +1.73(+1.83%)
Oct 21, 2015 94.38 95.40 94.14 94.28 339,033 -0.02(-0.02%)
Oct 20, 2015 93.67 94.37 93.66 94.30 133,783 +0.44(+0.47%)
Oct 19, 2015 92.05 93.98 92.05 93.86 161,009 +1.87(+2.03%)
Oct 16, 2015 92.15 92.55 91.98 91.99 453,531 +0.04(+0.04%)
Oct 15, 2015 92.12 92.69 91.80 91.95 211,541 -0.15(-0.16%)
Oct 14, 2015 93.14 93.14 92.00 92.10 218,887 -0.99(-1.06%)
Oct 13, 2015 92.60 93.29 92.50 93.09 197,911 +0.58(+0.63%)
Oct 09, 2015 92.51 92.51 92.51 0 +0.38(+0.41%)
Oct 08, 2015 91.00 92.67 90.95 92.13 302,689 +1.24(+1.36%)
Oct 07, 2015 91.58 91.75 90.54 90.89 311,118 -0.30(-0.33%)
Oct 06, 2015 93.28 93.30 91.19 91.19 521,420 -1.99(-2.14%)
Oct 05, 2015 93.15 93.91 92.92 93.18 910,270 +0.55(+0.59%)
Oct 02, 2015 92.93 92.93 91.13 92.63 214,209 -0.35(-0.38%)
Oct 01, 2015 93.96 93.96 92.48 92.98 292,703 -0.74(-0.79%)
Sep 30, 2015 94.10 94.10 93.54 93.72 350,983 +0.04(+0.04%)
Sep 29, 2015 94.52 95.21 93.10 93.68 277,541 -1.23(-1.30%)
Sep 28, 2015 94.26 95.06 93.93 94.91 235,871 +0.54(+0.57%)
Sep 25, 2015 94.80 95.08 94.28 94.37 248,250 -0.08(-0.08%)
Sep 24, 2015 94.39 94.45 93.53 94.45 134,190 -0.05(-0.05%)
Sep 23, 2015 93.66 95.24 93.50 94.50 139,582 +0.70(+0.75%)
Sep 22, 2015 93.88 94.33 93.25 93.80 186,654 -0.75(-0.79%)
Sep 21, 2015 93.51 95.82 93.51 94.55 193,183 +0.47(+0.50%)
Sep 18, 2015 93.52 94.72 93.52 94.08 273,355 -0.01(-0.01%)
Sep 17, 2015 94.41 95.23 93.59 94.09 133,387 -0.23(-0.24%)
Sep 16, 2015 92.87 94.47 92.75 94.32 220,104 +1.60(+1.73%)
Sep 15, 2015 92.87 93.48 92.33 92.72 300,184 -0.01(-0.01%)
Sep 14, 2015 92.33 93.75 92.01 92.73 488,353 +0.59(+0.64%)
Sep 11, 2015 92.23 92.93 91.99 92.14 122,206 -0.23(-0.25%)
Sep 10, 2015 90.86 92.84 90.86 92.37 407,629 +1.22(+1.34%)
Sep 09, 2015 94.34 94.71 90.98 91.15 418,624 -3.01(-3.20%)
Sep 08, 2015 93.00 94.40 92.97 94.16 242,380 +1.66(+1.79%)
Sep 04, 2015 92.50 92.50 92.50 0 +0.15(+0.16%)
Sep 03, 2015 91.56 92.68 91.39 92.35 379,889 +1.03(+1.13%)
Sep 02, 2015 90.52 91.35 90.04 91.32 370,336 +0.81(+0.89%)
Sep 01, 2015 90.34 91.06 89.98 90.51 442,970 -0.54(-0.59%)
Aug 31, 2015 92.31 92.34 90.70 91.05 283,226 -1.39(-1.50%)
Aug 28, 2015 91.97 92.63 91.16 92.44 197,493 +0.40(+0.43%)
Aug 27, 2015 91.46 92.34 91.07 92.04 262,974 +1.13(+1.24%)
Aug 26, 2015 90.49 91.20 89.48 90.91 283,054 +1.13(+1.26%)
Aug 25, 2015 89.66 90.95 89.63 89.78 342,022 +0.18(+0.20%)
Aug 24, 2015 90.39 90.00 89.60 427,931 -0.40(-0.44%)
Aug 21, 2015 91.66 89.93 90.00 220,846 -1.80(-1.96%)
Aug 20, 2015 91.99 92.48 91.11 91.80 262,962 -0.42(-0.46%)
Aug 19, 2015 92.09 92.89 91.97 92.22 132,871 -0.28(-0.30%)
Aug 18, 2015 92.76 92.93 92.46 92.50 100,382 -0.14(-0.15%)
Aug 17, 2015 93.28 93.28 92.48 92.64 149,342 -0.76(-0.81%)
Aug 14, 2015 91.77 93.40 91.70 93.40 401,670 +1.32(+1.43%)
Aug 13, 2015 92.01 92.27 91.71 92.08 178,344 -0.15(-0.16%)
Aug 12, 2015 91.33 92.23 90.86 92.23 170,729 +0.90(+0.99%)
Aug 11, 2015 91.54 91.57 90.86 91.33 245,387 -0.71(-0.77%)
Aug 10, 2015 90.72 92.17 90.71 92.04 257,617 +1.45(+1.60%)
Aug 07, 2015 91.04 91.11 89.91 90.59 117,034 -0.32(-0.35%)
Aug 06, 2015 92.30 92.50 90.52 90.91 133,018 -1.38(-1.50%)
Aug 05, 2015 92.16 93.34 92.16 92.29 173,451 +0.35(+0.38%)
Aug 04, 2015 90.52 92.45 90.32 91.94 158,840 +1.74(+1.93%)
Jul 31, 2015 90.20 90.20 90.20 0 -0.28(-0.31%)
Jul 30, 2015 90.53 90.59 90.00 90.48 176,450 -1.27(-1.38%)
Jul 29, 2015 90.00 92.47 90.00 91.75 263,046 +0.93(+1.02%)
Jul 28, 2015 90.05 91.13 89.81 90.82 136,141 +0.62(+0.69%)
Jul 27, 2015 89.96 90.45 89.46 90.20 119,505 -0.02(-0.02%)
Jul 24, 2015 90.58 91.39 89.74 90.22 147,177 -0.24(-0.27%)
Jul 23, 2015 90.31 90.74 89.92 90.46 106,527 +0.29(+0.32%)
Jul 22, 2015 90.69 91.44 90.00 90.17 351,266 -0.88(-0.97%)
Jul 21, 2015 90.81 91.46 90.31 91.05 183,233 +0.41(+0.45%)
Jul 20, 2015 91.39 91.41 89.96 90.64 186,789 -0.76(-0.83%)
Jul 17, 2015 91.89 91.89 90.92 91.40 192,911 -0.25(-0.27%)
Jul 16, 2015 92.08 92.45 91.43 91.65 202,841 -0.17(-0.19%)
Jul 15, 2015 91.81 92.55 91.48 91.82 289,299 -0.14(-0.15%)
Jul 14, 2015 91.42 92.24 91.07 91.96 236,498 +0.85(+0.93%)
Jul 13, 2015 90.12 91.27 90.12 91.11 110,876 +1.20(+1.33%)
Jul 10, 2015 90.01 90.11 89.40 89.91 99,257 +0.40(+0.45%)
Jul 09, 2015 89.88 90.31 89.26 89.51 163,075 +0.22(+0.25%)
Jul 08, 2015 89.77 90.33 88.82 89.29 359,107 -1.26(-1.39%)
Jul 07, 2015 88.00 90.69 87.61 90.55 371,893 +2.58(+2.93%)
Jul 06, 2015 88.34 88.34 87.56 87.97 110,277 -0.81(-0.91%)
Jul 03, 2015 87.55 88.81 87.55 88.78 53,294 +0.97(+1.10%)
Jul 02, 2015 86.75 87.81 86.30 87.81 371,385 +1.02(+1.18%)
Jun 30, 2015 86.79 86.79 86.79 0 +0.52(+0.60%)
Jun 29, 2015 87.69 87.87 86.23 86.27 116,005 -1.58(-1.80%)
Jun 26, 2015 88.31 88.60 87.63 87.85 160,286 -0.56(-0.63%)
Jun 25, 2015 87.31 88.77 87.31 88.41 150,615 +1.08(+1.24%)
Jun 24, 2015 87.25 87.62 86.75 87.33 255,674 +0.18(+0.21%)
Jun 23, 2015 88.15 88.31 87.07 87.15 133,559 -0.75(-0.85%)
Jun 22, 2015 88.22 88.50 87.64 87.90 156,120 -0.46(-0.52%)
Jun 19, 2015 86.86 88.40 86.32 88.36 355,148 +1.19(+1.37%)
Jun 18, 2015 86.59 87.24 86.35 87.17 93,816 +0.77(+0.89%)
Jun 17, 2015 86.51 86.99 85.88 86.40 129,643 -0.08(-0.09%)
Jun 16, 2015 86.40 86.49 85.42 86.48 348,065 +0.07(+0.08%)
Jun 15, 2015 87.00 87.09 86.25 86.41 254,762 -0.94(-1.08%)
Jun 12, 2015 87.99 88.10 86.65 87.35 170,374 -0.89(-1.01%)
Jun 11, 2015 88.24 88.82 87.79 88.24 215,255 -0.44(-0.50%)
Jun 10, 2015 88.30 88.97 88.21 88.68 91,311 +0.63(+0.72%)
Jun 09, 2015 88.58 88.58 87.23 88.05 160,310 -0.42(-0.47%)
Jun 08, 2015 89.08 89.21 88.14 88.47 222,966 -0.65(-0.73%)
Jun 05, 2015 88.95 89.88 88.65 89.12 97,344 +0.02(+0.02%)
Jun 04, 2015 90.07 90.07 88.17 89.10 345,557 -1.04(-1.15%)
Jun 03, 2015 90.00 90.37 89.73 90.14 260,902 +0.22(+0.24%)
Jun 02, 2015 89.37 90.07 88.94 89.92 214,401 +0.61(+0.68%)
Jun 01, 2015 89.11 89.36 88.10 89.31 159,229 +0.12(+0.13%)
May 29, 2015 88.36 89.19 87.70 89.19 431,709 +0.66(+0.75%)
May 28, 2015 87.65 88.62 87.62 88.53 132,117 +0.76(+0.87%)
May 27, 2015 87.61 88.45 87.61 87.77 146,923 +0.15(+0.17%)
May 26, 2015 88.75 86.90 87.62 249,237 -0.88(-0.99%)
May 25, 2015 88.25 89.00 87.82 88.50 66,919 +0.14(+0.16%)
May 22, 2015 88.30 88.92 88.06 88.36 120,247 -0.04(-0.05%)
May 21, 2015 89.64 89.71 88.30 88.40 412,522 -1.40(-1.56%)
May 20, 2015 90.00 90.09 89.49 89.80 204,138 -0.10(-0.11%)
May 19, 2015 89.84 90.44 89.54 89.90 233,376 +0.27(+0.30%)
May 15, 2015 89.63 89.63 89.63 0 -0.09(-0.10%)
May 14, 2015 89.00 89.80 88.91 89.72 133,682 +0.82(+0.92%)
May 13, 2015 88.98 89.02 88.49 88.90 133,799 +0.07(+0.08%)
May 12, 2015 89.00 89.58 88.56 88.83 362,028 -0.15(-0.17%)
May 11, 2015 89.50 89.91 88.55 88.98 490,037 -0.53(-0.59%)
May 08, 2015 90.75 90.75 89.10 89.51 369,570 -1.19(-1.31%)
May 07, 2015 90.84 91.00 90.42 90.70 378,904 -0.15(-0.17%)
May 06, 2015 92.50 92.50 90.59 90.85 279,778 -1.65(-1.78%)
May 05, 2015 92.90 93.19 91.90 92.50 182,633 -0.10(-0.11%)
May 04, 2015 91.27 92.75 91.27 92.60 138,645 +1.13(+1.24%)
May 01, 2015 93.00 93.72 91.24 91.47 231,010 -1.46(-1.57%)
Apr 30, 2015 92.68 92.93 91.81 92.93 329,662 +0.25(+0.27%)
Apr 29, 2015 92.48 92.97 92.03 92.68 182,982 -0.19(-0.20%)
Apr 28, 2015 92.28 93.20 92.18 92.87 386,584 +0.72(+0.78%)
Apr 27, 2015 92.65 92.81 91.92 92.15 247,452 -0.55(-0.59%)
Apr 24, 2015 93.43 93.57 92.38 92.70 314,397 -0.59(-0.63%)
Apr 23, 2015 93.00 93.54 92.80 93.29 237,019 -0.08(-0.09%)
Apr 22, 2015 93.93 93.93 93.09 93.37 148,987 -0.25(-0.27%)
Apr 21, 2015 93.90 93.90 93.25 93.62 359,026 +0.02(+0.02%)
Apr 20, 2015 93.87 94.05 93.37 93.60 342,627 -0.15(-0.16%)
Apr 17, 2015 93.01 93.99 93.01 93.75 580,801 +0.45(+0.48%)
Apr 16, 2015 93.43 93.71 92.75 93.30 416,903 -0.11(-0.12%)
Apr 15, 2015 93.63 93.76 93.09 93.41 328,137 +0.12(+0.13%)
Apr 14, 2015 93.10 93.53 92.50 93.29 317,065 +0.13(+0.14%)
Apr 13, 2015 92.79 93.25 92.32 93.16 302,080 +0.28(+0.30%)
Apr 10, 2015 95.16 95.16 92.81 92.88 301,867 -1.97(-2.08%)
Apr 09, 2015 94.42 95.00 94.37 94.85 243,375 +0.55(+0.58%)
Apr 08, 2015 94.41 94.50 93.40 94.30 283,140 -0.11(-0.12%)
Apr 07, 2015 94.94 94.99 94.06 94.41 292,865 -0.32(-0.34%)
Apr 06, 2015 93.83 94.79 93.82 94.73 498,175 +0.72(+0.77%)
Apr 02, 2015 94.01 94.01 94.01 0 -0.37(-0.39%)
Apr 01, 2015 95.34 95.36 94.23 94.38 258,868 -1.04(-1.09%)
Mar 31, 2015 94.10 95.77 94.00 95.42 489,119 +1.44(+1.53%)
Mar 30, 2015 94.24 95.40 93.76 93.98 310,515 +0.07(+0.07%)
Mar 27, 2015 94.02 95.00 93.63 93.91 175,101 -0.29(-0.31%)
Mar 26, 2015 94.22 94.46 93.05 94.20 292,814 +0.17(+0.18%)
Mar 25, 2015 95.00 95.43 94.03 94.03 222,602 -0.89(-0.94%)
Mar 24, 2015 93.52 94.93 93.44 94.92 106,430 +1.19(+1.27%)
Mar 23, 2015 93.45 93.91 93.05 93.73 201,524 +0.48(+0.51%)
Mar 20, 2015 93.40 93.58 92.71 93.25 270,442 +0.33(+0.36%)
Mar 19, 2015 94.43 94.61 92.77 92.92 286,858 -1.59(-1.68%)
Mar 18, 2015 94.02 94.57 93.45 94.51 194,007 +0.13(+0.14%)
Mar 17, 2015 94.74 94.74 93.12 94.38 211,628 +0.17(+0.18%)
Mar 16, 2015 91.86 94.39 91.86 94.21 210,194 +2.40(+2.61%)
Mar 13, 2015 91.51 91.96 90.41 91.81 428,014 -0.64(-0.69%)
Mar 12, 2015 93.15 93.75 92.13 92.45 200,404 -0.92(-0.99%)
Mar 11, 2015 93.65 94.25 92.49 93.37 228,865 -0.43(-0.46%)
Mar 10, 2015 93.21 94.03 92.50 93.80 304,733 +0.58(+0.62%)
Mar 09, 2015 93.06 93.39 92.35 93.22 212,396 +0.16(+0.17%)
Mar 06, 2015 91.46 93.15 91.36 93.06 351,682 +1.29(+1.41%)
Mar 05, 2015 93.42 94.36 91.74 91.77 461,827 -1.48(-1.59%)
Mar 04, 2015 93.26 91.86 93.25 254,254 +1.39(+1.51%)
Mar 03, 2015 92.30 92.51 91.33 91.86 380,147 -0.41(-0.44%)
Mar 02, 2015 90.13 92.28 90.13 92.27 303,944 +2.32(+2.58%)
Feb 27, 2015 89.73 90.38 89.47 89.95 449,031 +0.01(+0.01%)
Feb 26, 2015 89.40 90.78 89.40 89.94 308,882 +0.63(+0.71%)
Feb 25, 2015 88.78 89.90 88.35 89.31 358,769 +0.66(+0.74%)
Feb 24, 2015 90.12 90.19 88.57 88.65 316,207 -1.23(-1.37%)
Feb 23, 2015 90.00 90.32 89.15 89.88 365,626 -0.12(-0.13%)
Feb 20, 2015 89.83 90.30 89.73 90.00 398,889 +0.19(+0.21%)
Feb 19, 2015 90.67 90.79 89.81 89.81 265,556 -0.83(-0.92%)
Feb 18, 2015 90.64 91.45 90.30 90.64 358,184 +0.00(+0.00%)
Feb 17, 2015 90.36 91.71 90.33 90.64 354,374 +0.03(+0.03%)
Feb 13, 2015 90.61 90.61 90.61 0 +1.11(+1.24%)
Feb 12, 2015 90.43 90.47 89.06 89.50 132,711 -0.62(-0.69%)
Feb 11, 2015 89.18 90.74 89.17 90.12 335,913 +1.08(+1.21%)
Feb 10, 2015 88.43 89.30 88.35 89.04 241,423 +0.71(+0.80%)
Feb 09, 2015 88.41 89.05 88.01 88.33 196,430 +0.09(+0.10%)
Feb 06, 2015 87.03 89.78 87.02 88.24 390,299 +1.34(+1.54%)
Feb 05, 2015 86.40 87.58 86.40 86.90 1,124,636 +1.01(+1.18%)
Feb 04, 2015 88.00 89.11 85.75 85.89 556,846 -0.82(-0.95%)
Feb 03, 2015 85.49 86.86 85.46 86.71 285,532 +1.96(+2.31%)
Feb 02, 2015 84.51 86.42 84.42 84.75 284,163 -0.17(-0.20%)
Jan 30, 2015 84.73 85.62 84.51 84.92 462,776 -0.19(-0.22%)
Jan 29, 2015 84.50 85.20 83.81 85.11 251,537 +0.47(+0.56%)
Jan 28, 2015 85.98 85.98 84.12 84.64 220,618 -0.66(-0.77%)
Jan 27, 2015 84.55 85.42 84.53 85.30 290,890 +0.53(+0.63%)
Jan 26, 2015 85.75 86.14 84.69 84.77 217,565 -1.26(-1.46%)
Jan 23, 2015 86.80 87.48 85.96 86.03 257,513 -0.98(-1.13%)
Jan 22, 2015 84.25 87.10 84.25 87.01 468,828 +2.81(+3.34%)
Jan 21, 2015 83.35 84.45 83.16 84.20 205,317 +0.87(+1.04%)
Jan 20, 2015 83.24 83.68 83.05 83.33 277,842 +0.26(+0.31%)
Jan 19, 2015 83.99 83.99 83.00 83.07 98,989 +0.10(+0.12%)
Jan 16, 2015 83.30 83.48 82.77 82.97 339,321 -0.33(-0.40%)
Jan 15, 2015 83.93 83.20 83.30 279,794 -0.16(-0.19%)
Jan 14, 2015 84.80 85.06 83.39 83.46 245,182 -1.80(-2.11%)
Jan 13, 2015 82.80 85.46 82.79 85.26 423,333 +2.76(+3.35%)
Jan 12, 2015 82.21 82.44 81.96 82.50 202,717 +0.20(+0.24%)
Jan 09, 2015 82.43 82.86 82.04 82.30 128,970 -0.49(-0.59%)
Jan 08, 2015 82.89 83.50 82.07 82.79 156,129 -0.04(-0.05%)
Jan 07, 2015 83.16 83.58 82.22 82.83 204,573 +0.00(+0.00%)
Jan 06, 2015 83.46 83.46 81.74 82.83 274,430 -0.72(-0.86%)
Jan 05, 2015 84.03 84.39 82.84 83.55 180,254 -0.81(-0.96%)
Jan 02, 2015 84.00 84.68 83.75 84.36 167,702 +0.51(+0.61%)
Dec 31, 2014 83.85 83.85 83.85 0 +0.09(+0.11%)
Dec 30, 2014 83.61 84.12 83.51 83.76 109,591 +0.09(+0.11%)
Dec 29, 2014 83.01 83.92 83.01 83.67 94,504 +0.55(+0.66%)
Dec 24, 2014 83.12 83.12 83.12 0 -0.28(-0.34%)
Dec 23, 2014 82.28 83.60 82.18 83.40 138,699 +1.35(+1.65%)
Dec 22, 2014 82.26 82.59 82.00 82.05 147,785 +0.09(+0.11%)
Dec 19, 2014 81.99 82.68 81.70 81.96 387,339 -0.02(-0.02%)
Dec 18, 2014 82.70 82.70 81.68 81.98 245,478 +0.25(+0.31%)
Dec 17, 2014 81.57 82.13 81.38 81.73 237,198 +0.17(+0.21%)
Dec 16, 2014 82.23 81.56 599,191 +0.89(+1.10%)
Dec 15, 2014 80.35 80.98 80.21 80.67 441,403 +0.35(+0.44%)
Dec 12, 2014 80.31 81.03 79.85 80.32 270,299 -0.05(-0.06%)
Dec 11, 2014 79.15 80.68 79.05 80.37 292,820 +0.81(+1.02%)
Dec 10, 2014 79.68 79.93 79.25 79.56 298,971 -0.42(-0.53%)
Dec 09, 2014 79.38 80.10 78.93 79.98 525,045 +0.48(+0.60%)
Dec 08, 2014 79.30 79.90 78.96 79.50 514,521 +0.20(+0.25%)
Dec 05, 2014 79.35 79.99 79.00 79.30 346,863 -0.15(-0.19%)
Dec 04, 2014 79.37 79.53 79.00 79.45 212,449 +0.25(+0.32%)
Dec 03, 2014 79.49 79.49 78.75 79.20 371,949 -0.29(-0.36%)
Dec 02, 2014 79.64 79.89 79.00 79.49 275,512 -0.12(-0.15%)
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.