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

Intact Financial Corp (TSX: IFC )

232.46 +2.91 (+1.27%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 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 29, 2019 137.87 138.02 136.64 136.97 158,977 -0.81(-0.59%)
Nov 28, 2019 138.04 138.04 137.35 137.78 53,470 +0.26(+0.19%)
Nov 27, 2019 137.35 138.55 137.05 137.52 252,071 +0.11(+0.08%)
Nov 26, 2019 136.15 137.45 135.41 137.41 413,657 +1.19(+0.87%)
Nov 25, 2019 136.31 137.03 135.07 136.22 330,258 +0.30(+0.22%)
Nov 22, 2019 137.61 137.61 135.81 135.92 270,077 -1.13(-0.82%)
Nov 21, 2019 138.07 138.50 135.59 137.05 356,564 +1.21(+0.89%)
Nov 20, 2019 134.94 136.10 134.30 135.84 457,840 +0.94(+0.70%)
Nov 19, 2019 135.40 136.30 134.09 134.90 337,317 -0.82(-0.60%)
Nov 18, 2019 134.87 135.96 134.59 135.72 207,732 +0.55(+0.41%)
Nov 15, 2019 135.79 136.16 134.30 135.17 181,378 -0.38(-0.28%)
Nov 14, 2019 135.74 135.91 134.80 135.55 158,007 +0.39(+0.29%)
Nov 13, 2019 135.00 136.44 135.00 135.16 261,915 +0.13(+0.10%)
Nov 12, 2019 136.04 136.44 135.02 135.03 260,874 -0.76(-0.56%)
Nov 11, 2019 136.82 137.14 135.41 135.79 160,164 -1.42(-1.03%)
Nov 08, 2019 138.15 139.06 136.30 137.21 241,088 -1.14(-0.82%)
Nov 07, 2019 138.23 139.61 136.59 138.35 446,575 +0.09(+0.07%)
Nov 06, 2019 134.91 139.99 133.99 138.26 826,125 +5.17(+3.88%)
Nov 05, 2019 132.96 133.95 132.72 133.09 251,859 +0.07(+0.05%)
Nov 04, 2019 134.40 134.87 132.80 133.02 284,487 -1.38(-1.03%)
Nov 01, 2019 136.25 136.96 134.04 134.40 232,418 -1.50(-1.10%)
Oct 31, 2019 133.94 136.05 133.45 135.90 330,418 +1.97(+1.47%)
Oct 30, 2019 133.48 134.41 133.08 133.93 173,435 +0.87(+0.65%)
Oct 29, 2019 131.91 133.81 131.68 133.06 370,390 +1.15(+0.87%)
Oct 28, 2019 133.04 133.37 131.64 131.91 207,406 -0.69(-0.52%)
Oct 25, 2019 133.46 133.46 132.34 132.60 224,378 -0.41(-0.31%)
Oct 24, 2019 134.05 134.24 132.86 133.01 224,386 -0.91(-0.68%)
Oct 23, 2019 133.98 134.81 133.30 133.92 178,693 -0.15(-0.11%)
Oct 22, 2019 135.25 136.49 133.96 134.07 144,260 -0.89(-0.66%)
Oct 21, 2019 135.58 135.62 134.60 134.96 193,537 -0.61(-0.45%)
Oct 18, 2019 136.50 136.54 135.01 135.57 234,915 -0.46(-0.34%)
Oct 17, 2019 134.66 136.95 134.54 136.03 291,732 +1.37(+1.02%)
Oct 16, 2019 135.00 135.12 134.22 134.66 159,871 -0.24(-0.18%)
Oct 15, 2019 135.16 135.77 134.26 134.90 310,407 +0.48(+0.36%)
Oct 11, 2019 134.42 134.42 134.42 0 -1.90(-1.39%)
Oct 10, 2019 135.77 137.76 135.51 136.32 229,416 +0.61(+0.45%)
Oct 09, 2019 134.88 135.88 134.49 135.71 239,918 +1.22(+0.91%)
Oct 08, 2019 134.45 135.07 133.15 134.49 178,913 -0.33(-0.24%)
Oct 07, 2019 134.60 135.88 134.54 134.82 126,108 -0.14(-0.10%)
Oct 04, 2019 133.52 135.33 133.52 134.96 165,858 +1.49(+1.12%)
Oct 03, 2019 132.94 134.20 132.15 133.47 162,463 +0.48(+0.36%)
Oct 02, 2019 132.99 134.22 132.10 132.99 172,255 -0.34(-0.26%)
Oct 01, 2019 133.64 134.13 132.67 133.33 225,673 -0.01(-0.01%)
Sep 30, 2019 133.66 134.36 133.04 133.34 186,376 -0.34(-0.25%)
Sep 27, 2019 134.04 134.68 133.14 133.68 228,567 -0.29(-0.22%)
Sep 26, 2019 132.54 134.25 132.54 133.97 220,394 +1.56(+1.18%)
Sep 25, 2019 131.77 132.83 131.77 132.41 142,134 +0.09(+0.07%)
Sep 24, 2019 131.55 132.75 131.08 132.32 203,558 +0.82(+0.62%)
Sep 23, 2019 131.32 131.58 130.82 131.50 114,494 +0.18(+0.14%)
Sep 20, 2019 130.81 131.69 130.81 131.32 288,846 +0.19(+0.14%)
Sep 19, 2019 130.95 131.80 130.45 131.13 142,081 +0.36(+0.28%)
Sep 18, 2019 130.97 131.32 130.17 130.77 146,906 -0.20(-0.15%)
Sep 17, 2019 130.15 130.97 129.90 130.97 197,933 +0.97(+0.75%)
Sep 16, 2019 130.19 130.97 129.90 130.00 161,275 -0.96(-0.73%)
Sep 13, 2019 129.16 131.62 129.05 130.96 235,239 +1.12(+0.86%)
Sep 12, 2019 129.30 130.68 129.30 129.84 259,706 +0.17(+0.13%)
Sep 11, 2019 129.72 130.54 128.99 129.67 167,513 +0.03(+0.02%)
Sep 10, 2019 130.68 130.68 129.30 129.64 270,536 -0.77(-0.59%)
Sep 09, 2019 129.72 130.93 129.72 130.41 237,408 +0.74(+0.57%)
Sep 06, 2019 129.42 130.38 129.00 129.67 266,622 +0.28(+0.22%)
Sep 05, 2019 129.59 130.10 129.12 129.39 150,514 -0.10(-0.08%)
Sep 04, 2019 129.10 129.60 128.62 129.49 112,243 +0.56(+0.43%)
Sep 03, 2019 129.76 130.07 128.18 128.93 254,727 -1.19(-0.91%)
Aug 30, 2019 130.12 130.12 130.12 0 +0.44(+0.34%)
Aug 29, 2019 130.17 130.57 129.57 129.68 178,452 -0.30(-0.23%)
Aug 28, 2019 129.83 130.07 128.08 129.98 319,755 -0.23(-0.18%)
Aug 27, 2019 127.89 130.31 127.69 130.21 373,989 +2.79(+2.19%)
Aug 26, 2019 125.91 127.73 125.45 127.42 390,203 +1.66(+1.32%)
Aug 23, 2019 127.51 128.23 125.47 125.76 279,719 -1.70(-1.33%)
Aug 22, 2019 126.70 127.59 126.03 127.46 271,462 +0.77(+0.61%)
Aug 21, 2019 125.96 126.90 125.96 126.69 133,752 +0.46(+0.36%)
Aug 20, 2019 126.48 126.77 125.58 126.23 258,622 -0.59(-0.47%)
Aug 19, 2019 125.26 127.15 125.06 126.82 293,358 +2.30(+1.85%)
Aug 16, 2019 122.44 124.72 121.50 124.52 768,239 +0.38(+0.31%)
Aug 15, 2019 123.83 125.29 123.78 124.14 285,758 +0.36(+0.29%)
Aug 14, 2019 124.65 124.95 123.37 123.78 323,857 -1.49(-1.19%)
Aug 13, 2019 124.85 126.25 124.85 125.27 139,852 -0.24(-0.19%)
Aug 12, 2019 125.21 126.40 124.98 125.51 213,043 -0.44(-0.35%)
Aug 09, 2019 125.48 126.45 125.45 125.95 264,853 +0.60(+0.48%)
Aug 08, 2019 124.48 126.07 124.46 125.35 311,042 +0.86(+0.69%)
Aug 07, 2019 121.77 124.71 121.76 124.49 211,088 +0.53(+0.43%)
Aug 06, 2019 123.90 124.29 120.27 123.96 326,137 +0.04(+0.03%)
Aug 02, 2019 123.92 123.92 123.92 0 +1.24(+1.01%)
Aug 01, 2019 122.22 123.34 121.52 122.68 385,605 -0.34(-0.28%)
Jul 31, 2019 122.42 123.09 118.75 123.02 1,103,656 -2.43(-1.94%)
Jul 30, 2019 125.29 126.46 124.84 125.45 133,191 -0.16(-0.13%)
Jul 29, 2019 125.63 126.18 125.01 125.61 146,013 +0.01(+0.01%)
Jul 26, 2019 123.76 126.70 123.01 125.60 339,653 +1.84(+1.49%)
Jul 25, 2019 124.60 124.73 123.11 123.76 147,120 -0.69(-0.55%)
Jul 24, 2019 124.13 124.56 122.83 124.45 212,354 +0.32(+0.26%)
Jul 23, 2019 124.16 124.54 123.20 124.13 164,122 +0.10(+0.08%)
Jul 22, 2019 123.85 124.27 122.81 124.03 164,101 -0.68(-0.55%)
Jul 19, 2019 126.19 126.20 124.32 124.71 165,217 -1.01(-0.80%)
Jul 18, 2019 125.68 126.33 125.50 125.72 188,031 -0.26(-0.21%)
Jul 17, 2019 125.82 127.27 125.82 125.98 152,378 -0.02(-0.02%)
Jul 16, 2019 126.21 126.72 125.63 126.00 209,710 -0.54(-0.43%)
Jul 15, 2019 126.19 126.67 125.54 126.54 201,984 +0.24(+0.19%)
Jul 12, 2019 126.11 126.80 125.56 126.30 274,540 -0.04(-0.03%)
Jul 11, 2019 126.47 127.08 126.15 126.34 365,178 -0.21(-0.17%)
Jul 10, 2019 126.26 127.23 125.10 126.55 499,395 +0.32(+0.25%)
Jul 09, 2019 124.26 126.40 124.26 126.23 311,581 +1.96(+1.58%)
Jul 08, 2019 123.83 124.56 123.36 124.27 387,940 +0.14(+0.11%)
Jul 05, 2019 123.20 124.16 122.58 124.13 134,928 +0.63(+0.51%)
Jul 04, 2019 123.60 123.70 122.90 123.50 61,177 -0.12(-0.10%)
Jul 03, 2019 123.00 124.61 123.00 123.62 123,876 +0.81(+0.66%)
Jul 02, 2019 121.85 123.37 121.61 122.81 271,238 +1.79(+1.48%)
Jun 28, 2019 121.02 121.02 121.02 0 +0.15(+0.12%)
Jun 27, 2019 120.26 121.03 120.05 120.87 222,481 +0.73(+0.61%)
Jun 26, 2019 122.24 122.24 119.81 120.14 271,963 -1.87(-1.53%)
Jun 25, 2019 122.91 122.95 121.91 122.01 189,260 -0.87(-0.71%)
Jun 24, 2019 123.29 123.98 122.81 122.88 168,087 +0.07(+0.06%)
Jun 21, 2019 123.14 124.32 122.75 122.81 425,006 -0.61(-0.49%)
Jun 20, 2019 123.68 123.68 121.98 123.42 171,501 +0.21(+0.17%)
Jun 19, 2019 122.72 123.84 122.27 123.21 233,414 +0.41(+0.33%)
Jun 18, 2019 120.89 123.93 117.45 122.80 465,488 +2.53(+2.10%)
Jun 17, 2019 120.32 120.80 119.92 120.27 290,990 -0.04(-0.03%)
Jun 14, 2019 118.04 120.90 118.04 120.31 362,181 +1.73(+1.46%)
Jun 13, 2019 117.78 118.62 117.42 118.58 234,239 -0.28(-0.24%)
Jun 12, 2019 118.70 119.54 118.00 118.86 256,856 -0.40(-0.34%)
Jun 11, 2019 119.71 120.50 118.87 119.26 322,592 -0.12(-0.10%)
Jun 10, 2019 118.97 119.62 118.08 119.38 242,141 +0.71(+0.60%)
Jun 07, 2019 117.68 119.04 117.37 118.67 216,196 +0.64(+0.54%)
Jun 06, 2019 116.64 118.64 116.50 118.03 255,562 +1.14(+0.98%)
Jun 05, 2019 116.78 117.04 115.97 116.89 496,960 +0.78(+0.67%)
Jun 04, 2019 116.71 117.81 115.56 116.11 244,276 -0.81(-0.69%)
Jun 03, 2019 116.49 117.44 116.05 116.92 184,444 +0.71(+0.61%)
May 31, 2019 116.31 117.28 115.78 116.21 270,894 -0.38(-0.33%)
May 30, 2019 116.90 117.67 115.97 116.59 212,680 -0.16(-0.14%)
May 29, 2019 116.78 117.94 116.35 116.75 367,607 +0.31(+0.27%)
May 28, 2019 118.35 118.80 116.44 116.44 703,440 -2.08(-1.75%)
May 27, 2019 118.02 118.52 117.01 118.52 112,322 +0.75(+0.64%)
May 24, 2019 118.44 119.40 117.75 117.77 206,735 -0.70(-0.59%)
May 23, 2019 117.43 118.48 116.90 118.47 335,443 +0.77(+0.65%)
May 22, 2019 116.95 118.16 116.58 117.70 278,195 +0.70(+0.60%)
May 21, 2019 116.06 117.51 115.38 117.00 324,765 +0.78(+0.67%)
May 17, 2019 116.22 116.22 116.22 0 -0.07(-0.06%)
May 16, 2019 115.74 116.66 115.69 116.29 231,370 +0.43(+0.37%)
May 15, 2019 115.70 116.46 115.49 115.86 273,754 +0.13(+0.11%)
May 14, 2019 114.85 116.14 114.21 115.73 415,491 +0.98(+0.85%)
May 13, 2019 113.43 115.26 113.43 114.75 342,877 +0.84(+0.74%)
May 10, 2019 112.26 115.96 112.12 113.91 470,981 +1.44(+1.28%)
May 09, 2019 111.07 112.69 110.11 112.47 374,865 +1.43(+1.29%)
May 08, 2019 108.99 111.86 108.99 111.04 478,222 +2.75(+2.54%)
May 07, 2019 109.08 109.44 107.81 108.29 182,976 -1.01(-0.92%)
May 06, 2019 108.95 109.30 107.55 109.30 226,313 +0.06(+0.05%)
May 03, 2019 108.79 109.38 108.34 109.24 210,184 +0.50(+0.46%)
May 02, 2019 109.13 109.27 108.26 108.74 178,057 -0.75(-0.68%)
May 01, 2019 109.62 109.95 108.84 109.49 180,904 -0.12(-0.11%)
Apr 30, 2019 108.99 109.65 108.11 109.61 564,522 +0.70(+0.64%)
Apr 29, 2019 109.74 109.74 108.50 108.91 193,010 -0.42(-0.38%)
Apr 26, 2019 108.24 109.58 108.24 109.33 306,108 +1.00(+0.92%)
Apr 25, 2019 107.76 108.95 107.00 108.33 252,961 +0.70(+0.65%)
Apr 24, 2019 108.27 108.73 107.06 107.63 733,458 -1.64(-1.50%)
Apr 23, 2019 109.79 110.31 108.65 109.27 286,466 -0.94(-0.85%)
Apr 22, 2019 110.99 110.99 109.75 110.21 126,106 -0.86(-0.77%)
Apr 18, 2019 111.07 111.07 111.07 0 +0.26(+0.23%)
Apr 17, 2019 110.84 111.08 109.77 110.81 188,248 +0.00(+0.00%)
Apr 16, 2019 110.95 111.80 110.66 110.81 133,572 -0.30(-0.27%)
Apr 15, 2019 111.01 111.14 110.41 111.11 81,932 +0.32(+0.29%)
Apr 12, 2019 110.90 111.26 110.70 110.79 160,221 +0.19(+0.17%)
Apr 11, 2019 110.59 111.22 110.38 110.60 176,298 +0.01(+0.01%)
Apr 10, 2019 110.52 110.85 110.06 110.59 230,579 -0.28(-0.25%)
Apr 09, 2019 112.35 112.35 109.90 110.87 323,350 -1.86(-1.65%)
Apr 08, 2019 112.97 113.00 111.71 112.73 213,638 -0.40(-0.35%)
Apr 05, 2019 113.00 113.30 112.56 113.13 243,017 +0.06(+0.05%)
Apr 04, 2019 113.16 113.47 112.68 113.07 187,045 -0.02(-0.02%)
Apr 03, 2019 112.80 113.22 112.09 113.09 260,320 +0.30(+0.27%)
Apr 02, 2019 112.73 113.11 112.21 112.79 217,688 -0.10(-0.09%)
Apr 01, 2019 112.52 113.30 112.47 112.89 185,786 -0.19(-0.17%)
Mar 29, 2019 113.23 114.13 112.56 113.08 430,262 +0.28(+0.25%)
Mar 28, 2019 111.93 113.53 111.02 112.80 280,168 +0.85(+0.76%)
Mar 27, 2019 111.70 113.21 111.52 111.95 300,337 +0.32(+0.29%)
Mar 26, 2019 110.26 111.83 109.63 111.63 266,867 +1.57(+1.43%)
Mar 25, 2019 109.09 110.29 108.95 110.06 158,016 +0.78(+0.71%)
Mar 22, 2019 108.38 110.48 108.18 109.28 566,483 +0.60(+0.55%)
Mar 21, 2019 108.47 109.11 107.80 108.68 168,680 +0.21(+0.19%)
Mar 20, 2019 109.87 110.15 107.91 108.47 265,182 -1.04(-0.95%)
Mar 19, 2019 109.92 110.52 109.50 109.51 161,704 -0.41(-0.37%)
Mar 18, 2019 109.40 109.92 109.00 109.92 150,746 +0.39(+0.36%)
Mar 15, 2019 108.79 109.98 108.77 109.53 301,364 +0.53(+0.49%)
Mar 14, 2019 110.00 110.32 108.28 109.00 232,586 -1.88(-1.70%)
Mar 13, 2019 110.87 111.63 110.17 110.88 357,476 +0.34(+0.31%)
Mar 12, 2019 110.34 111.00 109.90 110.54 154,689 +0.19(+0.17%)
Mar 11, 2019 109.36 110.59 109.36 110.35 130,605 +1.27(+1.16%)
Mar 08, 2019 109.29 109.96 108.80 109.08 143,023 -0.38(-0.35%)
Mar 07, 2019 109.80 109.80 108.59 109.46 203,039 -0.23(-0.21%)
Mar 06, 2019 109.41 110.08 109.01 109.69 247,318 +0.36(+0.33%)
Mar 05, 2019 109.56 109.82 108.86 109.33 188,882 -0.20(-0.18%)
Mar 04, 2019 110.56 110.56 109.24 109.53 205,453 -0.05(-0.05%)
Mar 01, 2019 110.20 111.28 109.52 109.58 217,161 -0.42(-0.38%)
Feb 28, 2019 109.67 110.25 108.85 110.00 362,632 +0.38(+0.35%)
Feb 27, 2019 110.61 110.65 109.43 109.62 263,876 -0.88(-0.80%)
Feb 26, 2019 111.00 112.11 110.36 110.50 284,294 -0.39(-0.35%)
Feb 25, 2019 110.89 111.42 110.46 110.89 186,098 +0.17(+0.15%)
Feb 22, 2019 110.99 111.80 110.05 110.72 228,563 -0.11(-0.10%)
Feb 21, 2019 111.25 111.47 110.71 110.83 349,807 -0.10(-0.09%)
Feb 20, 2019 111.37 111.75 110.93 110.93 175,035 -0.23(-0.21%)
Feb 19, 2019 109.86 111.77 109.62 111.16 271,274 +1.95(+1.79%)
Feb 15, 2019 109.21 109.21 109.21 0 +0.21(+0.19%)
Feb 14, 2019 109.20 110.06 108.52 109.00 215,964 -0.03(-0.03%)
Feb 13, 2019 110.72 110.99 108.93 109.03 227,812 -1.31(-1.19%)
Feb 12, 2019 110.15 111.48 110.07 110.34 272,505 +0.43(+0.39%)
Feb 11, 2019 111.99 111.99 109.34 109.91 437,139 -1.51(-1.36%)
Feb 08, 2019 110.82 113.40 110.29 111.42 407,447 +0.43(+0.39%)
Feb 07, 2019 108.46 111.30 107.60 110.99 408,105 +2.56(+2.36%)
Feb 06, 2019 106.93 110.91 106.67 108.43 717,790 +3.85(+3.68%)
Feb 05, 2019 104.45 104.87 103.41 104.58 323,272 +0.08(+0.08%)
Feb 04, 2019 105.50 105.50 104.25 104.50 251,972 -0.29(-0.28%)
Feb 01, 2019 103.79 105.07 103.63 104.79 254,085 +0.93(+0.90%)
Jan 31, 2019 103.25 103.87 102.61 103.86 240,218 +0.60(+0.58%)
Jan 30, 2019 103.00 103.73 102.64 103.26 202,069 +0.24(+0.23%)
Jan 29, 2019 102.46 103.38 102.46 103.02 247,907 +0.79(+0.77%)
Jan 28, 2019 102.57 103.48 102.17 102.23 148,249 -0.46(-0.45%)
Jan 25, 2019 103.76 103.76 102.18 102.69 190,182 -1.02(-0.98%)
Jan 24, 2019 103.22 103.93 102.32 103.71 341,569 -0.01(-0.01%)
Jan 23, 2019 102.90 103.72 102.76 103.72 207,869 +0.55(+0.53%)
Jan 22, 2019 103.00 103.62 101.99 103.17 382,466 +0.24(+0.23%)
Jan 21, 2019 103.29 103.29 102.45 102.93 41,817 -0.14(-0.14%)
Jan 18, 2019 102.87 103.26 102.33 103.07 227,236 +0.40(+0.39%)
Jan 17, 2019 101.42 103.21 101.26 102.67 205,828 +1.44(+1.42%)
Jan 16, 2019 101.43 102.03 100.50 101.23 221,881 +0.23(+0.23%)
Jan 15, 2019 101.26 101.42 99.61 101.00 219,202 -0.80(-0.79%)
Jan 14, 2019 100.61 102.25 100.00 101.80 189,616 +1.27(+1.26%)
Jan 11, 2019 100.55 101.02 99.96 100.53 159,708 -0.06(-0.06%)
Jan 10, 2019 100.06 100.95 99.82 100.59 235,260 +0.11(+0.11%)
Jan 09, 2019 99.95 101.30 99.89 100.48 357,776 +0.72(+0.72%)
Jan 08, 2019 98.54 100.03 98.40 99.76 319,066 +1.38(+1.40%)
Jan 07, 2019 98.59 98.59 96.37 98.38 228,023 -0.11(-0.11%)
Jan 04, 2019 98.40 98.70 97.95 98.49 236,340 +0.82(+0.84%)
Jan 03, 2019 98.35 98.70 96.73 97.67 162,530 -1.19(-1.20%)
Jan 02, 2019 98.71 99.03 98.20 98.86 188,087 -0.33(-0.33%)
Dec 31, 2018 99.19 99.19 99.19 0 +0.79(+0.80%)
Dec 28, 2018 97.70 98.68 97.70 98.40 241,991 +0.70(+0.72%)
Dec 27, 2018 97.41 98.36 97.25 97.70 201,342 +1.59(+1.65%)
Dec 24, 2018 96.11 96.11 96.11 0 -0.40(-0.41%)
Dec 21, 2018 98.08 98.61 96.17 96.51 474,575 -1.37(-1.40%)
Dec 20, 2018 98.74 99.31 97.66 97.88 194,635 -0.86(-0.87%)
Dec 19, 2018 99.22 99.98 98.59 98.74 318,441 -0.48(-0.48%)
Dec 18, 2018 98.16 99.50 98.16 99.22 295,746 +1.40(+1.43%)
Dec 17, 2018 99.22 99.66 97.07 97.82 302,246 -1.76(-1.77%)
Dec 14, 2018 99.21 100.36 98.87 99.58 212,954 -0.10(-0.10%)
Dec 13, 2018 101.25 101.38 99.13 99.68 270,959 -1.77(-1.74%)
Dec 12, 2018 100.60 102.12 99.64 101.45 335,606 +1.01(+1.01%)
Dec 11, 2018 101.75 101.86 100.40 100.44 170,239 -1.06(-1.04%)
Dec 10, 2018 100.22 101.65 99.03 101.50 225,634 +1.19(+1.19%)
Dec 07, 2018 101.49 102.40 100.25 100.31 223,691 -1.10(-1.08%)
Dec 06, 2018 102.03 103.05 99.87 101.41 338,616 -1.76(-1.71%)
Dec 05, 2018 102.85 103.18 101.87 103.17 151,780 +0.01(+0.01%)
Dec 04, 2018 104.53 104.80 102.85 103.16 138,102 -1.48(-1.41%)
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.