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

Intact Financial Corp (TSX: IFC )

228.70 +0.05 (+0.02%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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, 2018 103.87 106.94 103.41 106.37 494,781 +2.83(+2.73%)
Nov 29, 2018 103.59 103.81 102.90 103.54 101,632 +0.10(+0.10%)
Nov 28, 2018 102.73 103.66 102.73 103.44 229,659 +1.05(+1.03%)
Nov 27, 2018 102.88 103.00 101.53 102.39 131,037 -0.41(-0.40%)
Nov 26, 2018 102.93 103.10 102.49 102.80 195,580 +0.30(+0.29%)
Nov 23, 2018 101.50 102.68 101.45 102.50 154,989 +0.64(+0.63%)
Nov 22, 2018 102.78 102.80 101.65 101.86 58,438 -0.59(-0.58%)
Nov 21, 2018 102.63 103.00 101.77 102.45 164,116 -0.08(-0.08%)
Nov 20, 2018 102.98 103.21 101.87 102.53 141,075 -0.68(-0.66%)
Nov 19, 2018 104.94 105.40 102.57 103.21 290,199 -2.08(-1.98%)
Nov 16, 2018 105.32 105.87 104.96 105.29 131,878 -0.33(-0.31%)
Nov 15, 2018 105.20 106.12 104.82 105.62 197,340 +0.33(+0.31%)
Nov 14, 2018 105.23 106.25 104.65 105.29 209,344 +0.59(+0.56%)
Nov 13, 2018 105.02 105.42 104.58 104.70 209,031 -0.41(-0.39%)
Nov 12, 2018 104.86 105.72 104.40 105.11 179,894 +0.07(+0.07%)
Nov 09, 2018 103.98 105.29 103.57 105.04 278,328 +1.04(+1.00%)
Nov 08, 2018 104.22 104.22 100.49 104.00 531,781 -0.09(-0.09%)
Nov 07, 2018 106.66 107.10 103.06 104.09 315,384 -0.77(-0.73%)
Nov 06, 2018 104.76 105.11 103.84 104.86 186,790 +0.12(+0.11%)
Nov 05, 2018 103.73 105.28 103.73 104.74 179,078 +1.00(+0.96%)
Nov 02, 2018 104.52 105.11 103.48 103.74 319,953 -0.63(-0.60%)
Nov 01, 2018 104.10 105.24 103.49 104.37 344,887 +0.36(+0.35%)
Oct 31, 2018 101.65 104.73 101.65 104.01 409,278 +2.65(+2.61%)
Oct 30, 2018 101.07 101.58 100.55 101.36 226,846 +0.32(+0.32%)
Oct 29, 2018 101.00 101.45 100.16 101.04 286,965 +0.41(+0.41%)
Oct 26, 2018 100.87 101.25 99.66 100.63 231,462 -0.24(-0.24%)
Oct 25, 2018 100.51 101.29 100.29 100.87 256,448 +0.53(+0.53%)
Oct 24, 2018 101.01 101.36 100.26 100.34 234,630 -0.82(-0.81%)
Oct 23, 2018 100.47 101.43 99.84 101.16 401,152 +0.16(+0.16%)
Oct 22, 2018 101.13 101.77 100.69 101.00 341,398 +0.28(+0.28%)
Oct 19, 2018 100.74 101.18 100.40 100.72 451,927 -0.05(-0.05%)
Oct 18, 2018 102.14 102.30 100.27 100.77 534,548 -1.58(-1.54%)
Oct 17, 2018 102.40 102.74 101.26 102.35 407,570 -0.20(-0.20%)
Oct 16, 2018 103.00 103.11 101.64 102.55 255,963 -0.32(-0.31%)
Oct 15, 2018 103.90 104.87 102.86 102.87 249,232 -1.23(-1.18%)
Oct 12, 2018 103.37 104.43 102.89 104.10 201,070 +1.54(+1.50%)
Oct 11, 2018 104.71 104.92 102.56 102.56 450,043 -2.52(-2.40%)
Oct 10, 2018 105.69 106.07 104.92 105.08 340,057 -0.80(-0.76%)
Oct 09, 2018 105.11 106.10 103.89 105.88 200,452 +0.95(+0.91%)
Oct 05, 2018 104.93 104.93 104.93 0 +0.45(+0.43%)
Oct 04, 2018 104.18 104.96 103.65 104.48 276,296 +0.29(+0.28%)
Oct 03, 2018 105.79 105.79 103.86 104.19 232,077 -1.31(-1.24%)
Oct 02, 2018 107.00 107.00 105.12 105.50 301,173 -1.84(-1.71%)
Oct 01, 2018 107.39 107.69 106.60 107.34 230,086 -0.06(-0.06%)
Sep 28, 2018 105.75 107.49 105.61 107.40 299,589 +1.50(+1.42%)
Sep 27, 2018 104.75 106.70 104.75 105.90 198,309 +0.91(+0.87%)
Sep 26, 2018 105.57 106.50 104.92 104.99 326,814 -0.40(-0.38%)
Sep 25, 2018 106.46 106.81 105.18 105.39 148,386 -1.12(-1.05%)
Sep 24, 2018 106.85 107.12 105.85 106.51 200,270 -0.34(-0.32%)
Sep 21, 2018 107.64 108.13 106.85 106.85 563,712 -1.33(-1.23%)
Sep 20, 2018 107.66 109.17 107.20 108.18 315,487 +0.89(+0.83%)
Sep 19, 2018 107.07 108.67 107.05 107.29 418,214 +0.04(+0.04%)
Sep 18, 2018 105.90 107.90 105.70 107.25 472,568 +1.18(+1.11%)
Sep 17, 2018 105.00 106.11 104.89 106.07 157,029 +0.89(+0.85%)
Sep 14, 2018 105.34 105.50 104.91 105.18 113,860 -0.37(-0.35%)
Sep 13, 2018 104.61 105.87 104.32 105.55 150,310 +0.55(+0.52%)
Sep 12, 2018 104.62 105.25 104.55 105.00 232,695 +0.20(+0.19%)
Sep 11, 2018 102.77 105.33 102.25 104.80 300,048 +1.79(+1.74%)
Sep 10, 2018 103.20 103.20 102.30 103.01 161,119 -0.17(-0.16%)
Sep 07, 2018 102.40 103.22 101.93 103.18 148,192 +0.64(+0.62%)
Sep 06, 2018 102.52 102.55 101.67 102.54 171,725 +0.17(+0.17%)
Sep 05, 2018 102.80 102.80 102.00 102.37 212,526 -0.47(-0.46%)
Sep 04, 2018 103.27 103.97 102.28 102.84 230,725 -0.66(-0.64%)
Aug 31, 2018 103.50 103.50 103.50 0 -0.14(-0.14%)
Aug 30, 2018 103.29 103.80 102.87 103.64 148,721 +0.26(+0.25%)
Aug 29, 2018 103.06 103.57 102.82 103.38 180,711 +0.31(+0.30%)
Aug 28, 2018 104.37 104.42 102.84 103.07 309,410 -1.30(-1.25%)
Aug 27, 2018 104.45 105.06 103.83 104.37 168,106 +0.12(+0.12%)
Aug 24, 2018 105.08 105.35 104.14 104.25 226,504 -0.96(-0.91%)
Aug 23, 2018 105.99 106.34 104.84 105.21 176,823 -0.80(-0.75%)
Aug 22, 2018 105.58 106.24 105.28 106.01 323,695 +0.27(+0.26%)
Aug 21, 2018 106.27 106.56 105.01 105.74 234,007 -0.87(-0.82%)
Aug 20, 2018 106.86 106.86 105.86 106.61 99,841 -0.38(-0.36%)
Aug 17, 2018 105.39 107.30 105.05 106.99 199,356 +1.51(+1.43%)
Aug 16, 2018 105.24 106.57 104.91 105.48 256,786 +0.11(+0.10%)
Aug 15, 2018 105.14 106.14 104.89 105.37 152,566 -0.07(-0.07%)
Aug 14, 2018 105.18 105.60 104.74 105.44 129,145 +0.58(+0.55%)
Aug 13, 2018 104.20 105.86 104.02 104.86 163,742 +0.45(+0.43%)
Aug 10, 2018 104.05 105.19 103.94 104.41 158,681 -0.03(-0.03%)
Aug 09, 2018 104.26 105.56 104.16 104.44 115,816 +0.14(+0.13%)
Aug 08, 2018 104.05 104.53 103.24 104.30 154,276 +0.04(+0.04%)
Aug 07, 2018 104.98 104.99 103.32 104.26 361,118 -0.78(-0.74%)
Aug 03, 2018 105.04 105.04 105.04 0 +1.10(+1.06%)
Aug 02, 2018 104.15 104.71 102.41 103.94 334,544 -0.30(-0.29%)
Aug 01, 2018 101.25 107.00 101.25 104.24 626,983 +5.00(+5.04%)
Jul 31, 2018 96.84 99.24 96.28 99.24 363,228 +2.29(+2.36%)
Jul 30, 2018 97.24 97.50 96.51 96.95 95,533 -0.45(-0.46%)
Jul 27, 2018 96.78 97.54 96.78 97.40 154,956 +0.42(+0.43%)
Jul 26, 2018 95.71 97.38 95.71 96.98 178,780 +1.31(+1.37%)
Jul 25, 2018 95.27 95.90 95.15 95.67 122,040 +0.43(+0.45%)
Jul 24, 2018 95.01 95.91 94.88 95.24 186,644 -0.03(-0.03%)
Jul 23, 2018 95.40 95.78 94.69 95.27 170,549 -0.60(-0.63%)
Jul 20, 2018 95.65 96.32 95.43 95.87 226,052 -0.44(-0.46%)
Jul 19, 2018 96.17 96.59 96.07 96.31 95,856 +0.14(+0.15%)
Jul 18, 2018 96.21 96.55 96.12 96.17 172,072 -0.17(-0.18%)
Jul 17, 2018 95.78 96.41 94.76 96.34 164,915 +0.73(+0.76%)
Jul 16, 2018 94.89 96.13 94.81 95.61 192,340 +0.70(+0.74%)
Jul 13, 2018 96.04 96.31 94.39 94.91 206,999 -1.37(-1.42%)
Jul 12, 2018 93.17 96.33 93.17 96.28 309,014 +3.13(+3.36%)
Jul 11, 2018 94.20 94.80 92.76 93.15 329,197 -1.38(-1.46%)
Jul 10, 2018 93.89 94.57 93.46 94.53 266,965 +1.04(+1.11%)
Jul 09, 2018 92.69 93.79 92.40 93.49 209,672 +0.85(+0.92%)
Jul 06, 2018 92.65 91.65 92.64 347,654 +0.00(+0.00%)
Jul 05, 2018 94.26 94.26 92.57 92.64 232,836 -1.71(-1.81%)
Jul 04, 2018 95.12 95.34 94.34 94.35 48,107 -0.79(-0.83%)
Jul 03, 2018 93.06 95.45 93.06 95.14 190,811 +1.89(+2.03%)
Jun 29, 2018 93.25 93.25 93.25 0 -0.73(-0.78%)
Jun 28, 2018 93.50 94.49 93.50 93.98 109,980 +0.34(+0.36%)
Jun 27, 2018 94.02 94.23 93.62 93.64 144,122 -0.47(-0.50%)
Jun 26, 2018 94.71 94.82 94.11 94.11 279,664 -0.51(-0.54%)
Jun 25, 2018 95.21 95.69 94.23 94.62 171,305 -0.74(-0.78%)
Jun 22, 2018 95.44 95.77 95.28 95.36 90,247 -0.03(-0.03%)
Jun 21, 2018 95.70 95.83 95.01 95.39 120,453 -0.31(-0.32%)
Jun 20, 2018 95.17 95.92 95.17 95.70 146,809 +0.44(+0.46%)
Jun 19, 2018 94.89 95.26 94.53 95.26 163,350 +0.02(+0.02%)
Jun 18, 2018 94.87 95.25 94.61 95.24 200,654 +0.02(+0.02%)
Jun 15, 2018 95.22 94.51 95.22 501,947 +0.12(+0.13%)
Jun 14, 2018 94.64 95.15 94.05 95.10 162,843 +0.12(+0.13%)
Jun 13, 2018 95.22 95.32 94.40 94.98 201,642 -0.18(-0.19%)
Jun 12, 2018 95.45 95.50 94.67 95.16 174,076 -0.28(-0.29%)
Jun 11, 2018 95.18 95.48 94.94 95.44 195,829 +0.03(+0.03%)
Jun 08, 2018 95.48 95.71 94.64 95.41 244,037 -0.46(-0.48%)
Jun 07, 2018 95.64 96.29 95.26 95.87 161,555 -0.29(-0.30%)
Jun 06, 2018 96.30 96.16 222,234 +0.35(+0.37%)
Jun 05, 2018 97.13 97.13 95.61 95.81 297,437 -1.36(-1.40%)
Jun 04, 2018 97.78 98.04 97.10 97.17 200,887 -0.60(-0.61%)
Jun 01, 2018 97.93 98.27 97.61 97.77 185,570 -0.28(-0.29%)
May 31, 2018 96.74 98.09 96.46 98.05 374,877 +1.13(+1.17%)
May 30, 2018 97.29 97.44 96.40 96.92 171,700 -0.29(-0.30%)
May 29, 2018 96.31 97.41 96.31 97.21 159,039 +0.02(+0.02%)
May 28, 2018 96.91 97.19 96.65 97.19 33,914 +0.20(+0.21%)
May 25, 2018 97.26 97.67 96.96 96.99 125,625 -0.50(-0.51%)
May 24, 2018 97.15 98.31 97.15 97.49 287,468 +0.28(+0.29%)
May 23, 2018 96.35 97.28 96.02 97.21 122,400 +0.70(+0.73%)
May 22, 2018 96.67 97.63 96.12 96.51 250,726 -0.33(-0.34%)
May 18, 2018 96.84 96.84 96.84 0 +0.20(+0.21%)
May 17, 2018 96.05 96.76 95.86 96.64 179,759 +0.59(+0.61%)
May 16, 2018 96.24 96.24 95.39 96.05 218,726 -0.10(-0.10%)
May 15, 2018 95.50 97.07 95.48 96.15 153,969 +0.46(+0.48%)
May 14, 2018 95.96 96.35 95.40 95.69 149,701 +0.24(+0.25%)
May 11, 2018 96.51 96.89 95.45 95.45 206,445 -0.95(-0.99%)
May 10, 2018 95.34 96.81 95.15 96.40 220,812 +1.25(+1.31%)
May 09, 2018 95.85 96.49 92.65 95.15 596,805 -1.75(-1.81%)
May 08, 2018 96.91 96.99 96.00 96.90 378,815 +0.39(+0.40%)
May 07, 2018 96.51 96.83 96.08 96.51 254,859 -0.06(-0.06%)
May 04, 2018 96.16 97.24 95.78 96.57 139,846 +0.22(+0.23%)
May 03, 2018 96.21 96.68 95.78 96.35 303,667 +0.27(+0.28%)
May 02, 2018 97.00 97.05 95.98 96.08 160,786 -0.93(-0.96%)
May 01, 2018 97.37 97.39 96.20 97.01 160,539 -0.89(-0.91%)
Apr 30, 2018 98.00 98.47 97.69 97.90 167,675 -0.20(-0.20%)
Apr 27, 2018 97.62 98.69 97.54 98.10 78,590 +0.21(+0.21%)
Apr 26, 2018 97.65 98.85 97.10 97.89 173,472 +0.12(+0.12%)
Apr 25, 2018 96.83 97.91 96.74 97.77 160,224 +0.69(+0.71%)
Apr 24, 2018 97.25 98.15 96.86 97.08 98,449 -0.05(-0.05%)
Apr 23, 2018 97.11 98.21 97.10 97.13 107,301 +0.28(+0.29%)
Apr 20, 2018 96.47 97.22 96.37 96.85 195,039 +0.25(+0.26%)
Apr 19, 2018 96.37 97.10 96.30 96.60 166,924 +0.13(+0.13%)
Apr 18, 2018 96.28 96.75 95.88 96.47 140,949 +0.14(+0.15%)
Apr 17, 2018 95.90 96.66 95.90 96.33 176,572 +0.52(+0.54%)
Apr 16, 2018 96.18 96.30 95.53 95.81 147,919 -0.19(-0.20%)
Apr 13, 2018 97.33 97.33 95.84 96.00 198,373 -0.95(-0.98%)
Apr 12, 2018 96.47 97.29 96.37 96.95 229,262 +0.45(+0.47%)
Apr 11, 2018 95.99 96.73 94.80 96.50 326,838 -0.32(-0.33%)
Apr 10, 2018 97.56 97.72 96.73 96.82 130,965 -0.30(-0.31%)
Apr 09, 2018 96.69 97.96 96.69 97.12 193,809 +0.63(+0.65%)
Apr 06, 2018 96.74 97.78 96.36 96.49 176,141 -0.43(-0.44%)
Apr 05, 2018 95.70 97.58 95.70 96.92 227,391 +1.24(+1.30%)
Apr 04, 2018 96.11 96.11 94.81 95.68 214,148 -0.47(-0.49%)
Apr 03, 2018 96.38 96.64 96.01 96.15 128,647 -0.22(-0.23%)
Apr 02, 2018 96.63 96.63 95.61 96.37 114,804 -0.44(-0.45%)
Mar 29, 2018 96.81 96.81 96.81 0 +0.22(+0.23%)
Mar 28, 2018 95.80 96.95 95.44 96.59 170,094 +0.79(+0.82%)
Mar 27, 2018 96.60 97.32 95.27 95.80 325,646 +0.00(+0.00%)
Mar 26, 2018 95.76 95.93 94.57 95.80 248,395 +0.31(+0.32%)
Mar 23, 2018 97.03 97.12 95.15 95.49 188,574 -1.34(-1.38%)
Mar 22, 2018 98.14 98.53 96.53 96.83 150,930 -1.91(-1.93%)
Mar 21, 2018 97.80 99.20 97.80 98.74 204,335 +1.03(+1.05%)
Mar 20, 2018 98.76 98.76 97.09 97.71 393,226 -0.89(-0.90%)
Mar 19, 2018 99.49 99.92 98.36 98.60 176,400 -0.89(-0.89%)
Mar 16, 2018 98.99 101.45 98.99 99.49 500,644 +1.37(+1.40%)
Mar 15, 2018 97.33 98.31 97.25 98.12 232,804 +0.80(+0.82%)
Mar 14, 2018 98.59 98.59 97.21 97.32 139,777 -1.68(-1.70%)
Mar 13, 2018 99.28 99.75 98.93 99.00 101,880 -0.15(-0.15%)
Mar 12, 2018 99.42 99.58 98.79 99.15 126,890 -0.32(-0.32%)
Mar 09, 2018 99.42 99.69 99.20 99.47 126,969 +0.05(+0.05%)
Mar 08, 2018 98.89 99.42 98.75 99.42 154,228 +0.73(+0.74%)
Mar 07, 2018 98.85 99.59 98.34 98.69 220,048 -0.37(-0.37%)
Mar 06, 2018 98.99 99.29 98.67 99.06 209,438 +0.24(+0.24%)
Mar 05, 2018 98.60 99.58 98.40 98.82 248,198 -0.08(-0.08%)
Mar 02, 2018 97.11 99.72 97.11 98.90 245,947 +1.55(+1.59%)
Mar 01, 2018 99.01 99.01 96.56 97.35 355,900 -1.90(-1.91%)
Feb 28, 2018 98.92 99.28 98.61 99.25 356,442 +0.34(+0.34%)
Feb 27, 2018 98.02 99.03 97.30 98.91 272,803 +1.13(+1.16%)
Feb 26, 2018 98.08 99.40 97.56 97.78 217,241 +0.06(+0.06%)
Feb 23, 2018 97.34 98.83 97.33 97.72 183,451 +0.66(+0.68%)
Feb 22, 2018 97.33 97.71 96.47 97.06 150,549 -0.38(-0.39%)
Feb 21, 2018 97.10 98.10 97.10 97.44 263,335 +0.34(+0.35%)
Feb 20, 2018 97.99 98.48 96.61 97.10 192,613 -0.90(-0.92%)
Feb 16, 2018 98.00 98.00 98.00 0 +0.37(+0.38%)
Feb 15, 2018 97.36 98.80 97.36 97.63 188,972 +0.78(+0.81%)
Feb 14, 2018 96.52 97.41 96.04 96.85 329,723 -0.01(-0.01%)
Feb 13, 2018 97.48 97.70 96.30 96.86 271,631 -0.75(-0.77%)
Feb 12, 2018 97.91 99.55 97.22 97.61 212,404 -0.28(-0.29%)
Feb 09, 2018 98.26 98.26 96.95 97.89 250,205 -0.06(-0.06%)
Feb 08, 2018 97.74 99.53 97.55 97.95 482,923 -0.56(-0.57%)
Feb 07, 2018 98.70 99.50 98.11 98.51 661,570 -1.61(-1.61%)
Feb 06, 2018 98.60 100.74 97.87 100.12 290,510 +0.32(+0.32%)
Feb 05, 2018 101.79 101.80 99.19 99.80 261,753 -2.30(-2.25%)
Feb 02, 2018 102.12 103.03 101.76 102.10 123,710 -0.89(-0.86%)
Feb 01, 2018 103.09 103.61 102.29 102.99 196,637 -0.14(-0.14%)
Jan 31, 2018 103.84 103.86 102.09 103.13 287,066 -0.71(-0.68%)
Jan 30, 2018 104.15 104.29 103.28 103.84 184,470 -0.31(-0.30%)
Jan 29, 2018 103.53 104.81 103.06 104.15 260,907 +0.65(+0.63%)
Jan 26, 2018 103.03 104.22 102.68 103.50 140,529 +0.76(+0.74%)
Jan 25, 2018 102.75 103.50 102.54 102.74 213,236 +0.10(+0.10%)
Jan 24, 2018 102.27 103.04 102.02 102.64 308,002 +0.38(+0.37%)
Jan 23, 2018 101.72 102.59 101.58 102.26 182,607 +0.59(+0.58%)
Jan 22, 2018 101.51 102.65 101.17 101.67 197,290 +0.12(+0.12%)
Jan 19, 2018 101.32 101.89 101.26 101.55 173,591 +0.14(+0.14%)
Jan 18, 2018 101.90 101.98 100.87 101.41 195,301 -0.40(-0.39%)
Jan 17, 2018 102.05 102.20 101.75 101.81 235,277 -0.29(-0.28%)
Jan 16, 2018 102.35 102.35 101.77 102.10 187,660 +0.02(+0.02%)
Jan 15, 2018 102.50 102.50 102.01 102.08 100,973 -0.52(-0.51%)
Jan 12, 2018 102.69 102.69 102.21 102.60 125,380 +0.27(+0.26%)
Jan 11, 2018 103.21 103.36 102.18 102.33 301,778 -0.97(-0.94%)
Jan 10, 2018 103.13 104.00 102.92 103.30 188,613 -0.01(-0.01%)
Jan 09, 2018 103.89 103.89 102.86 103.31 180,842 -0.37(-0.36%)
Jan 08, 2018 104.10 104.32 103.57 103.68 173,305 -0.55(-0.53%)
Jan 05, 2018 104.24 104.36 103.79 104.23 119,024 +0.14(+0.13%)
Jan 04, 2018 104.97 104.97 104.04 104.09 186,731 -0.65(-0.62%)
Jan 03, 2018 104.44 104.99 103.87 104.74 111,886 +0.14(+0.13%)
Jan 02, 2018 105.00 105.00 104.00 104.60 166,948 -0.39(-0.37%)
Dec 29, 2017 104.99 104.99 104.99 0 +0.14(+0.13%)
Dec 28, 2017 104.66 104.93 104.58 104.85 80,334 +0.18(+0.17%)
Dec 27, 2017 104.51 105.09 104.27 104.67 107,841 +0.60(+0.58%)
Dec 22, 2017 103.75 104.98 103.75 104.07 168,754 +0.11(+0.11%)
Dec 21, 2017 103.77 104.15 103.50 103.96 103,855 +0.08(+0.08%)
Dec 20, 2017 104.14 104.37 103.48 103.88 155,240 -0.12(-0.12%)
Dec 19, 2017 104.31 104.61 103.70 104.00 180,261 -0.22(-0.21%)
Dec 18, 2017 105.23 105.37 103.93 104.22 340,837 -0.46(-0.44%)
Dec 15, 2017 106.34 106.35 104.36 104.68 1,030,547 -1.46(-1.38%)
Dec 14, 2017 106.17 106.51 105.62 106.14 251,829 -0.72(-0.67%)
Dec 13, 2017 106.74 107.22 106.47 106.86 205,077 +0.12(+0.11%)
Dec 12, 2017 106.19 106.90 106.16 106.74 184,334 +0.70(+0.66%)
Dec 11, 2017 106.39 107.00 105.84 106.04 208,647 -0.53(-0.50%)
Dec 08, 2017 106.96 107.00 106.21 106.57 261,216 -0.06(-0.06%)
Dec 07, 2017 106.39 107.00 106.39 106.63 166,680 +0.08(+0.08%)
Dec 06, 2017 106.94 107.36 106.29 106.55 197,318 -0.35(-0.33%)
Dec 05, 2017 107.39 108.00 106.29 106.90 205,869 -0.29(-0.27%)
Dec 04, 2017 107.55 107.55 106.55 107.19 322,457 +0.30(+0.28%)
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.