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 (%)
Apr 30, 2021 163.90 164.55 162.91 163.38 246,513 -0.39(-0.24%)
Apr 29, 2021 163.79 164.53 162.75 163.77 173,670 +0.85(+0.52%)
Apr 28, 2021 162.21 164.19 162.21 162.92 150,725 +0.39(+0.24%)
Apr 27, 2021 163.12 163.92 162.19 162.53 214,631 -0.33(-0.20%)
Apr 26, 2021 164.06 164.64 162.43 162.86 203,943 -0.65(-0.40%)
Apr 23, 2021 163.18 164.45 163.05 163.51 162,306 +0.61(+0.37%)
Apr 22, 2021 162.77 163.70 161.86 162.90 264,995 +0.15(+0.09%)
Apr 21, 2021 162.79 163.71 161.80 162.75 161,328 +0.34(+0.21%)
Apr 20, 2021 161.97 163.02 161.86 162.41 198,092 +0.44(+0.27%)
Apr 19, 2021 163.78 164.05 161.62 161.97 198,438 -1.47(-0.90%)
Apr 16, 2021 162.75 163.87 162.16 163.44 195,764 +1.29(+0.80%)
Apr 15, 2021 160.75 163.05 160.75 162.15 245,872 +1.77(+1.10%)
Apr 14, 2021 160.72 161.39 160.30 160.38 207,300 +0.01(+0.01%)
Apr 13, 2021 160.30 161.21 159.98 160.37 160,452 +0.08(+0.05%)
Apr 12, 2021 158.45 160.74 158.04 160.29 317,603 +1.33(+0.84%)
Apr 09, 2021 157.52 159.59 156.85 158.96 279,345 +1.41(+0.89%)
Apr 08, 2021 157.50 157.78 155.28 157.55 301,734 +0.68(+0.43%)
Apr 07, 2021 155.42 157.53 155.10 156.87 261,564 +0.80(+0.51%)
Apr 06, 2021 155.30 156.45 154.75 156.07 170,156 +1.07(+0.69%)
Apr 05, 2021 157.29 157.29 154.93 155.00 138,654 -1.78(-1.14%)
Apr 01, 2021 156.78 156.78 156.78 0 +2.78(+1.81%)
Mar 31, 2021 154.19 155.57 153.48 154.00 274,634 -0.03(-0.02%)
Mar 30, 2021 155.44 155.44 153.07 154.03 145,832 -1.28(-0.82%)
Mar 29, 2021 151.72 156.15 151.62 155.31 334,863 +3.59(+2.37%)
Mar 26, 2021 153.82 153.95 151.15 151.72 222,947 -2.10(-1.37%)
Mar 25, 2021 153.08 154.01 152.21 153.82 153,809 +0.85(+0.56%)
Mar 24, 2021 152.18 154.00 151.77 152.97 168,476 +0.54(+0.35%)
Mar 23, 2021 151.41 154.20 151.41 152.43 196,028 +1.13(+0.75%)
Mar 22, 2021 150.89 152.17 150.42 151.30 164,578 +0.22(+0.15%)
Mar 19, 2021 150.25 151.32 150.25 151.08 490,070 +0.56(+0.37%)
Mar 18, 2021 150.70 151.13 150.25 150.52 242,251 -0.24(-0.16%)
Mar 17, 2021 152.47 152.47 150.10 150.76 273,101 -2.54(-1.66%)
Mar 16, 2021 152.46 153.35 151.69 153.30 180,366 +1.02(+0.67%)
Mar 15, 2021 152.75 153.99 151.58 152.28 142,854 -0.66(-0.43%)
Mar 12, 2021 153.02 154.20 151.90 152.94 277,390 -1.26(-0.82%)
Mar 11, 2021 153.98 155.61 153.89 154.20 236,261 +0.15(+0.10%)
Mar 10, 2021 154.65 155.20 152.77 154.05 236,452 -0.53(-0.34%)
Mar 09, 2021 153.86 157.36 153.64 154.58 350,961 +0.72(+0.47%)
Mar 08, 2021 149.87 154.54 149.74 153.86 333,592 +4.01(+2.68%)
Mar 05, 2021 147.27 149.98 146.65 149.85 352,162 +3.08(+2.10%)
Mar 04, 2021 147.11 147.67 145.45 146.77 329,859 -0.40(-0.27%)
Mar 03, 2021 146.36 147.42 145.72 147.17 332,516 +1.06(+0.73%)
Mar 02, 2021 144.66 147.34 144.38 146.11 208,721 +1.68(+1.16%)
Mar 01, 2021 143.26 144.46 142.59 144.43 254,452 +2.19(+1.54%)
Feb 26, 2021 143.01 144.30 142.13 142.24 642,829 -1.26(-0.88%)
Feb 25, 2021 142.80 143.58 141.52 143.50 204,847 +1.00(+0.70%)
Feb 24, 2021 141.99 143.43 140.50 142.50 268,992 +0.51(+0.36%)
Feb 23, 2021 143.22 143.22 141.17 141.99 270,113 -0.35(-0.25%)
Feb 22, 2021 143.63 144.12 142.13 142.34 206,730 -1.99(-1.38%)
Feb 19, 2021 145.84 145.86 143.62 144.33 153,704 -1.25(-0.86%)
Feb 18, 2021 145.02 145.98 144.27 145.58 319,065 -0.02(-0.01%)
Feb 17, 2021 146.36 146.36 143.81 145.60 482,856 -1.32(-0.90%)
Feb 16, 2021 150.49 150.49 146.13 146.92 276,308 -2.32(-1.55%)
Feb 12, 2021 149.24 149.24 149.24 0 -0.55(-0.37%)
Feb 11, 2021 151.82 151.82 149.52 149.79 270,870 -2.03(-1.34%)
Feb 10, 2021 147.85 153.35 147.67 151.82 593,441 +5.03(+3.43%)
Feb 09, 2021 146.00 147.40 145.71 146.79 265,367 +1.01(+0.69%)
Feb 08, 2021 146.74 147.38 145.64 145.78 259,418 -0.30(-0.21%)
Feb 05, 2021 145.42 148.00 145.11 146.08 257,844 +0.79(+0.54%)
Feb 04, 2021 144.44 146.14 143.86 145.29 172,818 +0.82(+0.57%)
Feb 03, 2021 144.40 144.67 143.67 144.47 186,196 +0.07(+0.05%)
Feb 02, 2021 142.80 145.16 142.46 144.40 254,177 +2.32(+1.63%)
Feb 01, 2021 142.19 143.44 141.46 142.08 203,587 +1.08(+0.77%)
Jan 29, 2021 142.90 144.18 140.53 141.00 445,275 -1.96(-1.37%)
Jan 28, 2021 143.00 143.97 142.10 142.96 164,560 -0.04(-0.03%)
Jan 27, 2021 145.00 145.00 142.65 143.00 218,967 -2.41(-1.66%)
Jan 26, 2021 145.46 145.81 144.23 145.41 162,338 +0.35(+0.24%)
Jan 25, 2021 145.17 145.24 143.82 145.06 210,782 -0.18(-0.12%)
Jan 22, 2021 144.66 145.56 144.00 145.24 324,325 +0.50(+0.35%)
Jan 21, 2021 144.04 144.86 143.46 144.74 137,406 +0.70(+0.49%)
Jan 20, 2021 143.68 144.04 142.20 144.04 197,126 +0.69(+0.48%)
Jan 19, 2021 143.91 144.22 143.33 143.35 305,008 -0.55(-0.38%)
Jan 18, 2021 144.53 144.88 143.52 143.90 105,214 +0.06(+0.04%)
Jan 15, 2021 143.56 143.99 142.10 143.84 185,060 +1.01(+0.71%)
Jan 14, 2021 143.11 144.11 142.55 142.83 297,464 -0.08(-0.06%)
Jan 13, 2021 143.53 145.05 142.85 142.91 267,385 -0.29(-0.20%)
Jan 12, 2021 143.08 144.34 142.21 143.20 253,593 +0.15(+0.10%)
Jan 11, 2021 144.05 144.12 142.70 143.05 255,725 -1.42(-0.98%)
Jan 08, 2021 145.84 145.84 142.95 144.47 335,960 -0.38(-0.26%)
Jan 07, 2021 148.87 149.92 142.66 144.85 494,984 -2.79(-1.89%)
Jan 06, 2021 150.80 151.27 147.27 147.64 257,102 -3.11(-2.06%)
Jan 05, 2021 149.75 150.88 148.81 150.75 159,541 +1.00(+0.67%)
Jan 04, 2021 151.24 151.68 148.63 149.75 114,024 -0.97(-0.64%)
Dec 31, 2020 150.72 150.72 150.72 0 +1.21(+0.81%)
Dec 30, 2020 150.99 152.47 149.17 149.51 151,068 -1.38(-0.91%)
Dec 29, 2020 151.83 152.98 150.00 150.89 245,717 -0.87(-0.57%)
Dec 24, 2020 151.76 151.76 151.76 0 +1.64(+1.09%)
Dec 23, 2020 151.28 152.09 149.35 150.12 128,139 -1.29(-0.85%)
Dec 22, 2020 150.10 152.03 149.25 151.41 179,060 +1.41(+0.94%)
Dec 21, 2020 149.06 150.98 147.82 150.00 160,806 +1.12(+0.75%)
Dec 18, 2020 151.39 151.44 148.66 148.88 478,670 -2.43(-1.61%)
Dec 17, 2020 149.84 152.13 149.33 151.31 230,879 +1.27(+0.85%)
Dec 16, 2020 148.79 150.66 148.79 150.04 204,449 +1.16(+0.78%)
Dec 15, 2020 149.78 150.29 148.34 148.88 267,116 -0.12(-0.08%)
Dec 14, 2020 151.59 151.59 148.50 149.00 418,796 -3.44(-2.26%)
Dec 11, 2020 152.27 153.82 152.21 152.44 168,725 -0.31(-0.20%)
Dec 10, 2020 153.82 154.38 152.01 152.75 300,450 -1.25(-0.81%)
Dec 09, 2020 155.07 155.32 153.17 154.00 295,759 -1.26(-0.81%)
Dec 08, 2020 153.44 155.62 153.07 155.26 408,376 +1.28(+0.83%)
Dec 07, 2020 156.82 157.74 153.15 153.98 448,620 -2.99(-1.90%)
Dec 04, 2020 155.08 157.72 154.65 156.97 421,576 +5.66(+3.74%)
Dec 03, 2020 148.22 152.84 147.03 151.31 328,201 +2.82(+1.90%)
Dec 02, 2020 145.68 148.62 145.53 148.49 383,385 +1.59(+1.08%)
Dec 01, 2020 146.35 146.96 144.18 146.90 463,603 +1.61(+1.11%)
Nov 30, 2020 143.50 145.65 143.13 145.29 796,736 +1.59(+1.11%)
Nov 27, 2020 143.91 144.46 143.12 143.70 148,869 -0.80(-0.55%)
Nov 26, 2020 144.39 145.11 143.68 144.50 105,749 -0.35(-0.24%)
Nov 25, 2020 146.50 146.50 143.60 144.85 431,186 -0.71(-0.49%)
Nov 24, 2020 148.93 148.93 145.14 145.56 324,597 -2.20(-1.49%)
Nov 23, 2020 148.62 149.40 147.61 147.76 210,403 -0.69(-0.46%)
Nov 20, 2020 148.15 148.73 146.45 148.45 151,892 +0.64(+0.43%)
Nov 19, 2020 147.01 148.00 144.93 147.81 276,703 +0.03(+0.02%)
Nov 18, 2020 147.17 148.27 145.33 147.78 294,713 +0.94(+0.64%)
Nov 17, 2020 145.64 146.92 143.82 146.84 552,418 +0.52(+0.36%)
Nov 16, 2020 146.00 146.75 144.09 146.32 528,542 -0.17(-0.12%)
Nov 13, 2020 139.23 147.27 138.93 146.49 809,608 +7.56(+5.44%)
Nov 12, 2020 139.00 141.34 138.29 138.93 462,266 +3.03(+2.23%)
Nov 11, 2020 134.69 137.70 134.14 135.90 410,309 +2.65(+1.99%)
Nov 10, 2020 138.77 139.76 131.94 133.25 773,620 -5.52(-3.98%)
Nov 09, 2020 146.64 146.64 138.71 138.77 583,754 -6.11(-4.22%)
Nov 06, 2020 146.98 146.98 144.00 144.88 414,803 -0.17(-0.12%)
Nov 05, 2020 148.01 148.29 143.75 145.05 419,610 -2.70(-1.83%)
Nov 04, 2020 143.28 148.13 140.12 147.75 498,848 +8.80(+6.33%)
Nov 03, 2020 139.01 140.34 138.33 138.95 345,745 +0.77(+0.56%)
Nov 02, 2020 138.23 139.19 136.29 138.18 224,634 +0.56(+0.41%)
Oct 30, 2020 137.49 139.45 136.38 137.62 238,265 -0.89(-0.64%)
Oct 29, 2020 138.94 140.09 137.80 138.51 149,532 -0.46(-0.33%)
Oct 28, 2020 139.81 140.28 138.43 138.97 230,130 -2.17(-1.54%)
Oct 27, 2020 141.02 141.39 139.60 141.14 168,952 +0.14(+0.10%)
Oct 26, 2020 143.99 143.99 140.35 141.00 206,259 -2.80(-1.95%)
Oct 23, 2020 142.06 143.85 140.73 143.80 421,283 +2.15(+1.52%)
Oct 22, 2020 143.22 144.21 141.55 141.65 135,854 -1.52(-1.06%)
Oct 21, 2020 143.65 144.15 142.02 143.17 199,188 +1.09(+0.77%)
Oct 20, 2020 142.27 143.41 141.76 142.08 199,563 +0.08(+0.06%)
Oct 19, 2020 144.45 144.98 141.78 142.00 193,588 -2.50(-1.73%)
Oct 16, 2020 143.36 144.82 142.85 144.50 224,929 +0.88(+0.61%)
Oct 15, 2020 143.24 144.86 143.24 143.62 192,891 -0.35(-0.24%)
Oct 14, 2020 144.65 144.79 143.35 143.97 168,119 -0.72(-0.50%)
Oct 13, 2020 146.49 146.49 143.69 144.69 181,667 -0.43(-0.30%)
Oct 09, 2020 145.12 145.12 145.12 0 +1.01(+0.70%)
Oct 08, 2020 144.84 145.51 143.55 144.11 139,983 +0.18(+0.13%)
Oct 07, 2020 142.36 144.08 142.05 143.93 169,356 +1.27(+0.89%)
Oct 06, 2020 144.15 144.73 142.41 142.66 130,068 -1.49(-1.03%)
Oct 05, 2020 143.58 144.41 143.22 144.15 115,457 +0.75(+0.52%)
Oct 02, 2020 142.68 143.56 142.20 143.40 101,232 +0.16(+0.11%)
Oct 01, 2020 142.91 144.00 142.78 143.24 198,022 +0.66(+0.46%)
Sep 30, 2020 141.10 143.64 141.10 142.58 390,937 +0.81(+0.57%)
Sep 29, 2020 142.38 143.17 140.89 141.77 155,809 -1.10(-0.77%)
Sep 28, 2020 141.55 143.68 141.55 142.87 285,043 +1.38(+0.98%)
Sep 25, 2020 139.70 141.69 139.37 141.49 296,175 +1.51(+1.08%)
Sep 24, 2020 140.61 141.31 139.52 139.98 166,035 -0.84(-0.60%)
Sep 23, 2020 144.01 144.08 140.60 140.82 310,176 -3.46(-2.40%)
Sep 22, 2020 141.60 144.70 141.60 144.28 210,526 +2.69(+1.90%)
Sep 21, 2020 140.50 142.28 139.00 141.59 405,258 +0.49(+0.35%)
Sep 18, 2020 143.49 144.30 140.58 141.10 533,637 -2.59(-1.80%)
Sep 17, 2020 140.43 144.15 140.43 143.69 336,414 +2.92(+2.07%)
Sep 16, 2020 143.36 143.56 140.73 140.77 298,736 -1.46(-1.03%)
Sep 15, 2020 141.27 143.05 141.27 142.23 373,079 +1.35(+0.96%)
Sep 14, 2020 140.36 141.04 139.36 140.88 307,987 +0.17(+0.12%)
Sep 11, 2020 137.97 141.16 137.51 140.71 244,818 +2.74(+1.99%)
Sep 10, 2020 139.21 139.21 137.29 137.97 225,752 -0.58(-0.42%)
Sep 09, 2020 137.15 139.37 136.73 138.55 246,018 +2.00(+1.46%)
Sep 08, 2020 136.51 136.98 134.93 136.55 330,840 -0.27(-0.20%)
Sep 04, 2020 136.82 136.82 136.82 0 -0.93(-0.68%)
Sep 03, 2020 138.99 139.21 137.00 137.75 268,631 -1.45(-1.04%)
Sep 02, 2020 141.45 142.28 138.95 139.20 264,127 -2.28(-1.61%)
Sep 01, 2020 139.40 141.60 137.71 141.48 230,079 +1.77(+1.27%)
Aug 31, 2020 141.70 141.70 139.19 139.71 380,303 -2.06(-1.45%)
Aug 28, 2020 142.18 142.53 141.35 141.77 271,496 -0.63(-0.44%)
Aug 27, 2020 143.09 143.39 141.85 142.40 292,130 -0.29(-0.20%)
Aug 26, 2020 142.99 143.40 141.93 142.69 190,382 +0.17(+0.12%)
Aug 25, 2020 142.89 142.89 141.99 142.52 165,394 +0.71(+0.50%)
Aug 24, 2020 141.70 142.75 141.24 141.81 170,853 -0.13(-0.09%)
Aug 21, 2020 141.15 141.99 140.43 141.94 218,728 +0.70(+0.50%)
Aug 20, 2020 141.05 142.38 141.05 141.24 168,672 -0.66(-0.47%)
Aug 19, 2020 142.78 143.63 141.38 141.90 188,531 -1.25(-0.87%)
Aug 18, 2020 141.02 143.41 141.02 143.15 279,363 +1.89(+1.34%)
Aug 17, 2020 142.23 143.97 140.73 141.26 244,262 -1.07(-0.75%)
Aug 14, 2020 141.51 144.22 141.01 142.33 241,391 -0.15(-0.11%)
Aug 13, 2020 141.22 142.74 141.02 142.48 125,509 +0.97(+0.69%)
Aug 12, 2020 143.84 144.33 141.36 141.51 361,026 -2.22(-1.54%)
Aug 11, 2020 143.76 144.60 142.69 143.73 199,965 +0.30(+0.21%)
Aug 10, 2020 145.24 145.25 143.17 143.43 179,307 -1.47(-1.01%)
Aug 07, 2020 146.45 147.14 144.50 144.90 190,272 -1.61(-1.10%)
Aug 06, 2020 144.50 146.79 144.50 146.51 198,631 +2.24(+1.55%)
Aug 05, 2020 145.15 146.57 143.39 144.27 196,446 -0.78(-0.54%)
Aug 04, 2020 146.84 147.81 142.80 145.05 351,711 -1.19(-0.81%)
Jul 31, 2020 146.24 146.24 146.24 0 -0.77(-0.52%)
Jul 30, 2020 143.16 147.23 140.35 147.01 344,723 +3.73(+2.60%)
Jul 29, 2020 147.77 147.77 142.57 143.28 327,885 +4.18(+3.01%)
Jul 28, 2020 140.45 140.72 138.90 139.10 257,250 -1.47(-1.05%)
Jul 27, 2020 137.18 140.69 136.62 140.57 209,672 +3.21(+2.34%)
Jul 24, 2020 137.63 137.99 136.77 137.36 139,329 -0.26(-0.19%)
Jul 23, 2020 138.21 139.11 137.27 137.62 286,835 -0.80(-0.58%)
Jul 22, 2020 137.16 138.65 137.00 138.42 122,318 +1.38(+1.01%)
Jul 21, 2020 139.80 139.80 136.85 137.04 201,902 -2.30(-1.65%)
Jul 20, 2020 139.43 140.18 138.49 139.34 153,377 -0.54(-0.39%)
Jul 17, 2020 138.71 140.16 138.71 139.88 212,509 +1.24(+0.89%)
Jul 16, 2020 140.00 140.04 137.54 138.64 251,065 -1.14(-0.82%)
Jul 15, 2020 137.36 140.66 137.36 139.78 414,220 +2.44(+1.78%)
Jul 14, 2020 132.90 137.67 131.70 137.34 366,796 +3.97(+2.98%)
Jul 13, 2020 131.75 133.80 130.16 133.37 217,529 +1.62(+1.23%)
Jul 10, 2020 130.74 132.06 129.61 131.75 232,182 +1.01(+0.77%)
Jul 09, 2020 129.87 131.50 128.88 130.74 322,962 +0.18(+0.14%)
Jul 08, 2020 129.51 130.98 129.11 130.56 372,098 +1.50(+1.16%)
Jul 07, 2020 129.57 130.98 128.83 129.06 306,865 -1.29(-0.99%)
Jul 06, 2020 129.60 131.11 129.16 130.35 474,354 +0.75(+0.58%)
Jul 03, 2020 129.38 129.72 128.61 129.60 53,758 +0.29(+0.22%)
Jul 02, 2020 128.76 130.53 128.72 129.31 339,903 +0.10(+0.08%)
Jun 30, 2020 129.21 129.21 129.21 0 +1.15(+0.90%)
Jun 29, 2020 127.81 129.08 126.65 128.06 317,119 +0.96(+0.76%)
Jun 26, 2020 130.51 130.78 127.10 127.10 448,120 -3.30(-2.53%)
Jun 25, 2020 130.00 131.20 129.50 130.40 353,585 +0.27(+0.21%)
Jun 24, 2020 132.05 132.12 129.18 130.13 422,087 -2.05(-1.55%)
Jun 23, 2020 133.59 135.62 131.80 132.18 400,219 +0.06(+0.05%)
Jun 22, 2020 133.89 133.89 132.12 132.12 558,828 -2.07(-1.54%)
Jun 19, 2020 133.60 134.68 132.43 134.19 788,785 +1.35(+1.02%)
Jun 18, 2020 130.77 133.99 130.77 132.84 166,050 +1.13(+0.86%)
Jun 17, 2020 132.95 132.95 131.01 131.71 356,030 -0.46(-0.35%)
Jun 16, 2020 133.62 133.64 130.41 132.17 350,022 +1.12(+0.85%)
Jun 15, 2020 130.00 132.23 128.65 131.05 209,953 +0.01(+0.01%)
Jun 12, 2020 131.60 132.16 129.51 131.04 264,817 +1.00(+0.77%)
Jun 11, 2020 131.89 133.51 129.87 130.04 1,315,658 -3.38(-2.53%)
Jun 10, 2020 133.11 134.31 132.00 133.42 296,466 +0.27(+0.20%)
Jun 09, 2020 133.26 134.00 131.47 133.15 333,163 -0.52(-0.39%)
Jun 08, 2020 133.94 133.96 130.07 133.67 495,007 -0.20(-0.15%)
Jun 05, 2020 134.78 134.78 132.00 133.87 253,446 +1.47(+1.11%)
Jun 04, 2020 133.51 134.04 132.14 132.40 403,425 -0.85(-0.64%)
Jun 03, 2020 132.72 134.39 132.72 133.25 317,915 +1.13(+0.86%)
Jun 02, 2020 131.23 132.20 128.16 132.12 390,335 +1.55(+1.19%)
Jun 01, 2020 131.15 132.86 129.35 130.57 229,002 -0.87(-0.66%)
May 29, 2020 132.35 132.85 129.23 131.44 938,583 -1.59(-1.20%)
May 28, 2020 128.25 134.01 127.01 133.03 515,051 +5.53(+4.34%)
May 27, 2020 127.99 128.29 126.46 127.50 627,489 -0.22(-0.17%)
May 26, 2020 128.76 129.74 123.78 127.72 626,916 +0.32(+0.25%)
May 25, 2020 126.75 128.22 126.36 127.40 81,441 +1.05(+0.83%)
May 22, 2020 126.90 127.92 125.75 126.35 426,995 -0.55(-0.43%)
May 21, 2020 129.87 130.24 125.21 126.90 636,600 -2.08(-1.61%)
May 20, 2020 134.38 134.41 127.47 128.98 593,083 -3.98(-2.99%)
May 19, 2020 136.50 136.60 132.65 132.96 356,759 +0.08(+0.06%)
May 15, 2020 132.88 132.88 132.88 0 +0.66(+0.50%)
May 14, 2020 131.72 133.01 127.65 132.22 355,300 -0.25(-0.19%)
May 13, 2020 137.70 138.46 132.13 132.47 301,035 -4.71(-3.43%)
May 12, 2020 140.36 140.68 137.15 137.18 406,067 -2.79(-1.99%)
May 11, 2020 138.13 140.95 137.76 139.97 235,728 +1.93(+1.40%)
May 08, 2020 137.00 138.35 136.10 138.04 257,175 +2.46(+1.81%)
May 07, 2020 136.39 137.05 135.28 135.58 262,044 +0.94(+0.70%)
May 06, 2020 137.50 138.92 132.98 134.64 507,277 +0.64(+0.48%)
May 05, 2020 133.61 135.41 132.86 134.00 379,361 +1.50(+1.13%)
May 04, 2020 131.79 133.07 130.77 132.50 205,800 +0.70(+0.53%)
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.