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 UNCHANGED
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 30, 2012 63.76 64.35 63.51 64.10 488,442 +0.49(+0.77%)
Nov 29, 2012 63.93 63.93 62.86 63.61 293,004 +0.11(+0.17%)
Nov 28, 2012 62.90 63.72 62.90 63.50 262,936 +0.54(+0.86%)
Nov 27, 2012 63.50 63.84 62.64 62.96 426,040 -0.74(-1.16%)
Nov 26, 2012 63.23 63.86 63.23 63.70 116,095 +0.02(+0.03%)
Nov 24, 2012 63.29 63.89 63.29 63.68 88,572 +0.00(+0.00%)
Nov 23, 2012 63.29 63.89 63.29 63.68 88,572 +0.49(+0.78%)
Nov 22, 2012 63.48 63.60 63.00 63.19 65,361 -0.26(-0.41%)
Nov 21, 2012 62.50 63.45 62.49 63.45 194,175 +0.74(+1.18%)
Nov 20, 2012 62.81 63.05 61.79 62.71 174,780 -0.18(-0.29%)
Nov 19, 2012 62.25 62.95 62.20 62.89 112,315 +0.78(+1.26%)
Nov 16, 2012 61.72 62.51 61.53 62.11 189,719 +0.41(+0.66%)
Nov 15, 2012 62.32 62.50 61.31 61.70 203,724 -0.93(-1.48%)
Nov 14, 2012 62.88 62.92 62.14 62.63 107,157 -0.04(-0.06%)
Nov 13, 2012 63.23 63.34 62.57 62.67 83,259 -0.56(-0.89%)
Nov 12, 2012 63.18 63.38 62.90 63.23 86,367 +0.73(+1.17%)
Nov 09, 2012 62.77 63.42 62.41 62.50 92,240 -0.22(-0.35%)
Nov 08, 2012 63.36 63.54 62.31 62.72 268,058 -0.38(-0.60%)
Nov 07, 2012 61.26 63.44 61.21 63.10 430,914 +2.51(+4.14%)
Nov 06, 2012 60.67 60.79 60.07 60.59 256,783 -0.06(-0.10%)
Nov 05, 2012 60.62 60.77 60.45 60.65 95,483 -0.29(-0.48%)
Nov 02, 2012 61.87 61.87 60.71 60.94 185,477 -0.76(-1.23%)
Nov 01, 2012 61.03 61.90 61.01 61.70 248,700 +0.45(+0.73%)
Oct 31, 2012 60.07 61.78 59.74 61.25 320,014 +1.55(+2.60%)
Oct 30, 2012 59.50 60.19 59.25 59.70 158,065 +0.20(+0.34%)
Oct 29, 2012 59.86 59.98 59.26 59.50 94,857 -1.15(-1.90%)
Oct 26, 2012 60.47 60.83 60.33 60.65 163,379 +0.18(+0.30%)
Oct 25, 2012 60.12 60.69 59.85 60.47 246,546 +0.52(+0.87%)
Oct 24, 2012 60.00 60.52 59.86 59.95 161,195 +0.10(+0.17%)
Oct 23, 2012 59.84 60.29 59.76 59.85 208,043 -0.68(-1.12%)
Oct 19, 2012 60.01 60.65 59.92 60.53 157,232 +0.36(+0.60%)
Oct 18, 2012 60.00 60.25 59.76 60.17 168,185 +0.17(+0.28%)
Oct 17, 2012 60.44 60.44 59.27 60.00 277,397 -0.35(-0.58%)
Oct 16, 2012 59.60 60.63 59.60 60.35 389,275 +1.17(+1.98%)
Oct 15, 2012 58.65 59.35 58.42 59.18 600,582 +0.60(+1.02%)
Oct 12, 2012 58.72 58.94 58.25 58.58 87,018 -0.42(-0.71%)
Oct 11, 2012 59.30 59.55 58.82 59.00 142,703 -0.36(-0.61%)
Oct 10, 2012 58.69 59.36 58.54 59.36 169,287 +0.66(+1.12%)
Oct 09, 2012 59.67 59.68 58.52 58.70 252,995 -1.37(-2.28%)
Oct 05, 2012 60.07 60.07 60.07 0 +0.03(+0.05%)
Oct 04, 2012 59.50 60.18 59.50 60.04 125,688 +0.48(+0.81%)
Oct 03, 2012 59.29 59.75 59.15 59.56 242,868 +0.44(+0.74%)
Oct 02, 2012 59.39 59.84 58.94 59.12 199,737 -0.16(-0.27%)
Oct 01, 2012 60.17 60.17 58.90 59.28 176,388 -0.52(-0.87%)
Sep 28, 2012 59.60 59.90 59.35 59.80 311,999 +0.20(+0.34%)
Sep 27, 2012 58.80 59.69 58.79 59.60 249,127 +0.84(+1.43%)
Sep 26, 2012 58.03 58.87 58.03 58.76 231,287 +0.31(+0.53%)
Sep 25, 2012 58.15 58.49 58.15 58.45 210,164 +0.20(+0.34%)
Sep 24, 2012 58.75 58.75 57.95 58.25 213,309 -0.34(-0.58%)
Sep 21, 2012 58.95 59.00 58.44 58.59 559,099 -0.36(-0.61%)
Sep 20, 2012 59.11 59.32 58.42 58.95 208,573 -0.30(-0.51%)
Sep 19, 2012 59.53 59.55 58.85 59.25 196,666 -0.28(-0.47%)
Sep 18, 2012 59.24 59.58 58.43 59.53 317,635 +1.02(+1.74%)
Sep 17, 2012 58.88 58.88 58.35 58.51 374,303 -0.09(-0.15%)
Sep 14, 2012 58.90 59.09 58.16 58.60 534,378 -0.25(-0.42%)
Sep 13, 2012 58.92 59.06 58.76 58.85 161,371 -0.06(-0.10%)
Sep 12, 2012 59.05 59.13 58.70 58.91 200,022 -0.19(-0.32%)
Sep 11, 2012 58.40 59.24 58.35 59.10 207,088 +0.78(+1.34%)
Sep 10, 2012 58.45 58.49 57.61 58.32 476,988 -0.29(-0.49%)
Sep 07, 2012 60.03 60.12 58.35 58.61 373,632 -1.42(-2.37%)
Sep 06, 2012 60.25 60.78 59.82 60.03 289,441 -0.22(-0.37%)
Sep 05, 2012 60.00 60.36 59.71 60.25 334,869 -0.30(-0.50%)
Sep 04, 2012 60.12 60.75 60.12 60.55 125,420 +0.45(+0.75%)
Aug 31, 2012 60.10 60.10 60.10 0 +0.07(+0.12%)
Aug 30, 2012 60.19 60.29 59.78 60.03 232,931 -0.17(-0.28%)
Aug 29, 2012 60.15 60.44 59.43 60.20 375,004 -0.40(-0.66%)
Aug 27, 2012 60.98 60.98 60.44 60.60 118,587 -0.24(-0.39%)
Aug 24, 2012 61.34 61.39 60.69 60.84 114,796 -0.51(-0.83%)
Aug 23, 2012 61.15 61.52 61.09 61.35 196,649 +0.21(+0.34%)
Aug 22, 2012 61.77 61.77 60.80 61.14 144,433 -0.67(-1.08%)
Aug 21, 2012 62.08 62.40 61.53 61.81 228,115 -0.28(-0.45%)
Aug 20, 2012 62.03 62.73 61.76 62.09 139,131 +0.05(+0.08%)
Aug 17, 2012 61.90 62.10 61.37 62.04 206,176 +0.18(+0.29%)
Aug 16, 2012 61.66 61.96 61.51 61.86 143,704 +0.21(+0.34%)
Aug 15, 2012 61.39 61.73 61.29 61.65 307,754 +0.37(+0.60%)
Aug 14, 2012 61.44 61.73 61.09 61.28 243,494 -0.06(-0.10%)
Aug 13, 2012 61.61 61.80 61.00 61.34 110,032 -0.48(-0.78%)
Aug 11, 2012 61.35 61.83 60.95 61.82 221,708 +0.00(+0.00%)
Aug 10, 2012 61.35 61.83 60.95 61.82 221,708 +0.47(+0.77%)
Aug 09, 2012 61.48 61.61 60.91 61.35 396,795 -0.05(-0.08%)
Aug 08, 2012 61.80 61.97 60.79 61.40 388,362 -0.52(-0.84%)
Aug 07, 2012 62.21 62.58 61.54 61.92 208,478 -0.41(-0.66%)
Aug 03, 2012 62.33 62.33 62.33 0 +0.44(+0.71%)
Aug 02, 2012 62.53 62.73 61.75 61.89 158,718 -0.57(-0.91%)
Aug 01, 2012 64.35 64.35 62.04 62.46 637,653 -2.04(-3.16%)
Jul 31, 2012 63.41 64.69 63.41 64.50 287,707 +1.22(+1.93%)
Jul 30, 2012 62.66 63.41 62.38 63.28 157,068 +0.79(+1.26%)
Jul 27, 2012 63.00 63.20 62.03 62.49 174,919 -0.43(-0.68%)
Jul 26, 2012 63.00 63.00 62.31 62.92 142,109 +0.17(+0.27%)
Jul 25, 2012 62.37 62.92 62.31 62.75 177,943 +0.39(+0.63%)
Jul 24, 2012 62.71 62.82 62.16 62.36 92,657 -0.35(-0.56%)
Jul 23, 2012 62.52 62.71 62.11 62.71 148,712 -0.12(-0.19%)
Jul 20, 2012 62.50 62.88 62.33 62.83 131,746 +0.30(+0.48%)
Jul 19, 2012 62.63 62.94 62.41 62.53 225,090 -0.26(-0.41%)
Jul 18, 2012 62.88 62.90 62.59 62.79 126,202 -0.07(-0.11%)
Jul 17, 2012 62.78 62.89 62.50 62.86 101,141 +0.08(+0.13%)
Jul 16, 2012 62.30 62.89 62.24 62.78 86,404 +0.53(+0.85%)
Jul 13, 2012 62.29 62.39 62.15 62.25 95,847 +0.09(+0.14%)
Jul 12, 2012 62.98 62.98 62.02 62.16 122,550 -0.83(-1.32%)
Jul 11, 2012 62.48 63.08 62.19 62.99 120,621 +0.62(+0.99%)
Jul 10, 2012 62.39 62.78 61.76 62.37 147,551 -0.26(-0.42%)
Jul 09, 2012 62.10 62.68 61.72 62.63 144,937 +0.30(+0.48%)
Jul 06, 2012 62.94 62.94 61.86 62.33 186,101 -0.62(-0.98%)
Jul 05, 2012 63.59 63.79 62.41 62.95 208,056 -0.48(-0.76%)
Jul 04, 2012 63.09 63.94 63.05 63.43 58,435 +0.35(+0.55%)
Jul 03, 2012 63.97 64.10 63.02 63.08 168,489 -0.31(-0.49%)
Jun 29, 2012 63.39 63.39 63.39 0 +1.22(+1.96%)
Jun 28, 2012 61.48 62.41 61.36 62.17 167,943 +0.69(+1.12%)
Jun 27, 2012 61.24 61.50 61.05 61.48 100,196 +0.38(+0.62%)
Jun 26, 2012 61.06 61.39 60.84 61.10 177,542 +0.17(+0.28%)
Jun 25, 2012 61.45 61.45 60.82 60.93 204,406 -0.53(-0.86%)
Jun 22, 2012 61.74 61.94 61.12 61.46 95,411 -0.05(-0.08%)
Jun 21, 2012 62.31 62.31 61.42 61.51 194,696 -0.99(-1.58%)
Jun 20, 2012 62.18 62.95 61.99 62.50 300,680 +0.24(+0.39%)
Jun 19, 2012 60.59 62.43 60.40 62.26 494,633 +1.90(+3.15%)
Jun 18, 2012 60.14 60.46 60.04 60.36 230,454 +0.06(+0.10%)
Jun 15, 2012 60.37 60.88 60.00 60.30 366,787 -0.09(-0.15%)
Jun 14, 2012 61.51 61.60 60.17 60.39 175,983 -1.12(-1.82%)
Jun 13, 2012 61.48 61.68 61.30 61.51 344,167 -0.19(-0.31%)
Jun 12, 2012 61.93 62.09 61.03 61.70 225,261 -0.10(-0.16%)
Jun 11, 2012 62.00 62.00 61.62 61.80 289,389 -0.08(-0.13%)
Jun 08, 2012 62.45 62.45 61.76 61.88 158,599 -0.58(-0.93%)
Jun 07, 2012 62.71 62.78 61.80 62.46 461,413 -0.22(-0.35%)
Jun 06, 2012 62.51 62.97 62.45 62.68 252,179 -0.04(-0.06%)
Jun 05, 2012 62.84 62.85 62.61 62.72 155,845 -0.01(-0.02%)
Jun 04, 2012 63.20 63.20 62.62 62.73 303,052 -0.51(-0.81%)
Jun 02, 2012 63.04 63.44 62.72 63.24 258,288 +0.00(+0.00%)
Jun 01, 2012 63.04 63.44 62.72 63.24 258,288 +0.20(+0.32%)
May 31, 2012 63.05 63.05 62.61 63.04 286,527 +0.02(+0.03%)
May 30, 2012 63.61 63.61 62.60 63.02 324,497 -0.58(-0.91%)
May 29, 2012 64.62 64.72 63.43 63.60 622,607 -1.01(-1.56%)
May 28, 2012 64.31 64.61 63.92 64.61 126,595 +0.26(+0.40%)
May 25, 2012 63.72 64.40 63.72 64.35 384,774 +0.44(+0.69%)
May 24, 2012 64.00 64.16 63.31 63.91 1,024,425 +0.00(+0.00%)
May 23, 2012 64.30 64.35 63.44 63.91 159,934 -0.39(-0.61%)
May 22, 2012 64.30 64.49 64.10 64.30 235,549 +0.27(+0.42%)
May 18, 2012 64.03 64.03 64.03 0 +0.45(+0.71%)
May 17, 2012 63.84 64.17 63.17 63.58 136,893 -0.38(-0.59%)
May 16, 2012 64.31 64.46 63.46 63.96 233,171 -0.41(-0.64%)
May 15, 2012 64.32 65.00 64.32 64.37 248,869 -0.01(-0.02%)
May 14, 2012 64.13 64.69 63.84 64.38 205,044 +0.25(+0.39%)
May 11, 2012 63.71 64.74 63.62 64.13 434,628 +0.18(+0.28%)
May 10, 2012 64.87 64.92 63.70 63.95 176,394 -0.55(-0.85%)
May 09, 2012 63.82 64.97 63.55 64.50 319,982 +0.59(+0.92%)
May 08, 2012 63.40 63.99 63.28 63.91 403,444 -0.01(-0.02%)
May 07, 2012 63.00 64.05 63.00 63.92 312,257 +0.64(+1.01%)
May 04, 2012 62.91 63.59 62.75 63.28 117,970 +0.14(+0.22%)
May 03, 2012 63.71 63.88 62.85 63.14 298,055 -0.76(-1.19%)
May 02, 2012 63.38 64.56 62.99 63.90 737,331 +0.52(+0.82%)
May 01, 2012 63.85 64.00 63.34 63.38 150,915 -0.40(-0.63%)
Apr 30, 2012 62.74 63.84 62.49 63.78 203,503 +1.15(+1.84%)
Apr 27, 2012 62.02 62.87 61.75 62.63 669,335 +0.77(+1.24%)
Apr 26, 2012 61.60 61.99 61.44 61.86 294,081 +0.51(+0.83%)
Apr 25, 2012 61.49 61.79 61.21 61.35 169,167 -0.05(-0.08%)
Apr 24, 2012 61.28 61.49 60.74 61.40 184,077 +0.10(+0.16%)
Apr 23, 2012 61.70 62.00 61.26 61.30 226,806 -0.67(-1.08%)
Apr 20, 2012 61.82 62.02 61.72 61.97 365,130 +0.12(+0.19%)
Apr 19, 2012 61.61 61.89 61.53 61.85 212,203 +0.16(+0.26%)
Apr 18, 2012 61.38 61.88 61.21 61.69 227,933 +0.44(+0.72%)
Apr 17, 2012 61.14 61.59 61.08 61.25 303,334 +0.26(+0.43%)
Apr 16, 2012 60.37 61.50 60.31 60.99 277,446 +0.64(+1.06%)
Apr 13, 2012 61.79 62.23 59.85 60.35 365,913 -1.39(-2.25%)
Apr 12, 2012 61.82 61.94 61.25 61.74 184,620 +0.10(+0.16%)
Apr 11, 2012 60.74 61.86 60.66 61.64 493,579 +0.91(+1.50%)
Apr 10, 2012 59.79 60.80 59.79 60.73 453,120 +0.94(+1.57%)
Apr 09, 2012 60.15 60.15 59.58 59.79 107,362 -0.36(-0.60%)
Apr 05, 2012 59.99 60.43 59.82 60.15 113,132 +0.20(+0.33%)
Apr 04, 2012 60.02 60.14 59.80 59.95 194,683 -0.37(-0.61%)
Apr 03, 2012 60.61 61.08 59.95 60.32 280,747 -0.48(-0.79%)
Apr 02, 2012 60.03 61.01 59.81 60.80 166,344 +0.77(+1.28%)
Mar 30, 2012 60.90 61.34 59.75 60.03 341,166 -0.89(-1.46%)
Mar 29, 2012 60.61 61.10 60.10 60.92 229,004 +0.22(+0.36%)
Mar 28, 2012 60.82 61.04 60.59 60.70 183,949 -0.10(-0.16%)
Mar 27, 2012 60.72 60.83 60.29 60.80 168,020 -0.01(-0.02%)
Mar 26, 2012 60.36 60.81 60.31 60.81 213,731 +0.45(+0.75%)
Mar 23, 2012 60.20 60.46 60.18 60.36 116,128 +0.16(+0.27%)
Mar 22, 2012 59.92 60.60 59.91 60.20 138,472 +0.06(+0.10%)
Mar 21, 2012 59.99 60.17 59.93 60.14 117,110 +0.15(+0.25%)
Mar 20, 2012 59.69 60.16 59.38 59.99 149,005 +0.12(+0.20%)
Mar 19, 2012 60.02 60.09 59.56 59.87 259,604 -0.15(-0.25%)
Mar 16, 2012 59.57 60.27 59.50 60.02 650,195 +0.50(+0.84%)
Mar 15, 2012 58.35 59.52 58.35 59.52 207,837 +1.01(+1.73%)
Mar 14, 2012 58.78 58.88 57.37 58.51 230,758 -0.26(-0.44%)
Mar 13, 2012 58.63 59.09 58.11 58.77 143,836 +0.14(+0.24%)
Mar 12, 2012 58.73 58.90 58.61 58.63 178,728 -0.04(-0.07%)
Mar 09, 2012 58.65 59.09 58.64 58.67 119,355 +0.10(+0.17%)
Mar 08, 2012 59.45 59.46 58.34 58.57 287,110 -0.48(-0.81%)
Mar 07, 2012 59.16 59.21 58.69 59.05 156,289 -0.25(-0.42%)
Mar 06, 2012 59.64 59.64 59.01 59.30 336,283 -0.34(-0.57%)
Mar 05, 2012 59.45 59.83 59.02 59.64 228,134 +0.06(+0.10%)
Mar 02, 2012 59.35 60.17 58.92 59.58 220,775 +0.18(+0.30%)
Mar 01, 2012 59.93 60.19 59.27 59.40 206,303 -0.60(-1.00%)
Feb 29, 2012 59.99 60.34 59.57 60.00 215,944 +0.14(+0.23%)
Feb 28, 2012 59.72 60.12 59.54 59.86 96,666 +0.32(+0.54%)
Feb 27, 2012 59.15 59.68 58.92 59.54 224,192 +0.21(+0.35%)
Feb 24, 2012 60.06 60.06 59.01 59.33 222,727 -0.56(-0.94%)
Feb 23, 2012 60.01 60.29 59.82 59.89 183,551 -0.31(-0.51%)
Feb 22, 2012 60.50 60.50 59.75 60.20 271,431 -0.30(-0.50%)
Feb 21, 2012 59.82 60.83 59.81 60.50 224,125 +0.52(+0.87%)
Feb 17, 2012 59.98 59.98 59.98 0 +0.13(+0.22%)
Feb 16, 2012 60.00 60.00 59.67 59.85 99,924 -0.15(-0.25%)
Feb 15, 2012 59.94 60.00 59.55 60.00 187,798 +0.04(+0.07%)
Feb 14, 2012 60.41 60.56 59.90 59.96 206,933 -0.74(-1.22%)
Feb 13, 2012 60.74 60.84 60.43 60.70 178,292 +0.20(+0.33%)
Feb 10, 2012 60.61 60.62 59.82 60.50 110,984 -0.22(-0.36%)
Feb 09, 2012 60.68 60.90 60.38 60.72 114,957 +0.32(+0.53%)
Feb 08, 2012 60.99 61.00 60.17 60.40 143,819 -0.45(-0.74%)
Feb 07, 2012 59.83 61.69 59.42 60.85 380,357 +1.32(+2.22%)
Feb 06, 2012 59.69 59.73 58.90 59.53 120,386 -0.07(-0.12%)
Feb 03, 2012 59.49 59.97 59.49 59.60 136,941 -0.02(-0.03%)
Feb 02, 2012 59.24 59.72 59.12 59.62 213,122 +0.39(+0.66%)
Feb 01, 2012 59.19 59.56 58.55 59.23 179,642 +0.11(+0.19%)
Jan 31, 2012 57.69 59.54 57.69 59.12 274,615 +1.61(+2.80%)
Jan 30, 2012 57.00 57.51 56.76 57.51 91,171 +0.28(+0.49%)
Jan 27, 2012 57.37 57.84 57.15 57.23 145,426 -0.32(-0.56%)
Jan 26, 2012 58.21 58.48 57.31 57.55 165,599 -0.52(-0.90%)
Jan 25, 2012 58.43 58.48 57.87 58.07 119,888 -0.42(-0.72%)
Jan 24, 2012 58.52 58.79 58.02 58.49 151,956 -0.40(-0.68%)
Jan 23, 2012 59.35 59.79 58.75 58.89 231,104 -0.46(-0.78%)
Jan 20, 2012 57.39 59.38 57.29 59.35 213,959 +1.90(+3.31%)
Jan 19, 2012 58.10 58.13 57.12 57.45 197,422 -0.56(-0.97%)
Jan 18, 2012 58.25 58.40 57.48 58.01 228,176 -0.24(-0.41%)
Jan 17, 2012 57.64 58.25 57.51 58.25 228,655 +0.84(+1.46%)
Jan 16, 2012 56.22 57.68 56.21 57.41 80,580 +0.86(+1.52%)
Jan 13, 2012 55.87 56.89 55.87 56.55 401,492 +0.36(+0.64%)
Jan 12, 2012 56.10 56.76 56.00 56.19 322,627 +0.03(+0.05%)
Jan 11, 2012 56.13 56.44 55.65 56.16 254,276 +0.32(+0.57%)
Jan 10, 2012 56.99 57.09 55.72 55.84 350,015 -1.01(-1.78%)
Jan 09, 2012 57.40 57.49 56.61 56.85 171,638 -0.54(-0.94%)
Jan 06, 2012 58.59 58.59 57.04 57.39 151,100 -1.10(-1.88%)
Jan 05, 2012 59.07 59.46 57.88 58.49 170,564 -0.58(-0.98%)
Jan 04, 2012 58.61 59.48 58.61 59.07 225,150 +0.54(+0.92%)
Dec 30, 2011 58.68 59.07 58.48 58.53 150,977 -0.07(-0.12%)
Dec 29, 2011 58.73 58.99 58.51 58.60 117,769 -0.40(-0.68%)
Dec 28, 2011 58.80 59.19 58.62 59.00 167,825 +0.25(+0.43%)
Dec 23, 2011 59.00 58.75 58.75 58.75 74,507 -0.11(-0.19%)
Dec 21, 2011 59.19 59.29 58.62 58.86 1,345,940 -0.30(-0.51%)
Dec 20, 2011 58.60 59.65 58.06 59.16 145,098 +0.22(+0.37%)
Dec 19, 2011 58.92 59.03 58.01 58.94 172,290 -0.09(-0.15%)
Dec 16, 2011 58.30 59.20 58.25 59.03 397,705 +0.90(+1.55%)
Dec 15, 2011 58.29 58.48 57.41 58.13 394,831 -0.10(-0.17%)
Dec 14, 2011 58.70 58.98 57.94 58.23 291,642 -0.47(-0.80%)
Dec 13, 2011 58.26 58.82 57.61 58.70 277,409 +0.44(+0.76%)
Dec 12, 2011 58.05 58.41 57.75 58.26 201,764 +0.20(+0.34%)
Dec 09, 2011 57.21 58.66 57.12 58.06 193,108 +0.85(+1.49%)
Dec 08, 2011 57.93 58.29 56.51 57.21 155,255 -0.89(-1.53%)
Dec 07, 2011 58.42 58.88 57.97 58.10 255,665 -0.16(-0.27%)
Dec 06, 2011 56.81 58.63 56.80 58.26 301,332 +1.47(+2.59%)
Dec 05, 2011 57.06 57.95 56.56 56.79 138,667 +0.38(+0.67%)
Dec 02, 2011 58.02 58.40 56.28 56.41 219,529 -1.56(-2.69%)
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.