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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,128.99 -2.86 (-0.25%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 29, 2016 558.72 560.00 531.31 537.91 5,807 -25.09(-4.46%)
Apr 28, 2016 563.74 566.23 562.32 563.00 4,553 +0.04(+0.01%)
Apr 27, 2016 560.00 563.00 559.99 562.96 1,341 +2.47(+0.44%)
Apr 26, 2016 558.77 562.99 557.73 560.50 636 +0.78(+0.14%)
Apr 25, 2016 559.10 560.00 556.14 559.71 1,578 -0.29(-0.05%)
Apr 22, 2016 556.62 560.00 555.42 560.00 967 +5.95(+1.07%)
Apr 21, 2016 553.23 558.69 550.38 554.05 671 +0.82(+0.15%)
Apr 20, 2016 549.12 556.99 545.15 553.23 1,777 +2.58(+0.47%)
Apr 19, 2016 564.51 565.00 546.59 550.65 1,459 -12.11(-2.15%)
Apr 18, 2016 561.07 562.76 556.17 562.76 2,119 +2.76(+0.49%)
Apr 15, 2016 560.72 562.02 555.60 560.00 7,446 +1.55(+0.28%)
Apr 14, 2016 556.31 560.03 555.00 558.45 3,423 +2.19(+0.39%)
Apr 13, 2016 552.49 559.58 549.95 556.26 2,087 +2.23(+0.40%)
Apr 12, 2016 543.51 555.09 544.95 554.03 1,502 +6.38(+1.16%)
Apr 11, 2016 554.28 559.96 547.65 547.65 1,144 -3.92(-0.71%)
Apr 08, 2016 553.52 554.35 549.00 551.57 1,327 +4.58(+0.84%)
Apr 07, 2016 545.46 548.00 543.34 546.99 2,034 +1.61(+0.30%)
Apr 06, 2016 558.20 560.98 545.00 545.38 1,329 -12.81(-2.29%)
Apr 05, 2016 545.00 559.88 542.59 558.19 2,504 +8.78(+1.60%)
Apr 04, 2016 557.58 558.01 549.41 549.41 1,575 -7.21(-1.30%)
Apr 01, 2016 556.20 558.56 551.63 556.62 1,006 -3.38(-0.60%)
Mar 31, 2016 553.44 560.51 552.67 560.00 4,151 +8.48(+1.54%)
Mar 30, 2016 550.00 555.00 548.67 551.52 3,266 +5.45(+1.00%)
Mar 29, 2016 546.50 550.19 542.75 546.07 1,581 -0.21(-0.04%)
Mar 28, 2016 544.99 547.47 540.44 546.28 2,083 +3.70(+0.68%)
Mar 24, 2016 542.58 542.58 542.58 0 +0.58(+0.11%)
Mar 23, 2016 542.14 542.14 538.41 542.00 1,058 -2.24(-0.41%)
Mar 22, 2016 544.19 548.39 540.78 544.24 5,001 -3.39(-0.62%)
Mar 21, 2016 540.37 549.88 536.23 547.63 1,147 +7.80(+1.44%)
Mar 18, 2016 548.31 548.31 537.21 539.83 1,015 -11.67(-2.12%)
Mar 17, 2016 558.10 558.10 541.84 551.50 2,240 +2.28(+0.42%)
Mar 16, 2016 541.52 552.43 537.99 549.22 1,161 +6.95(+1.28%)
Mar 15, 2016 537.43 545.00 535.83 542.27 1,252 +1.27(+0.23%)
Mar 14, 2016 538.58 542.59 536.20 541.00 1,338 +4.03(+0.75%)
Mar 11, 2016 534.09 539.84 531.24 536.97 2,373 +9.98(+1.89%)
Mar 10, 2016 527.18 529.88 522.65 526.99 2,055 -2.16(-0.41%)
Mar 09, 2016 516.38 531.51 515.84 529.15 2,365 +10.07(+1.94%)
Mar 08, 2016 519.69 526.35 512.94 519.08 1,701 -10.50(-1.98%)
Mar 07, 2016 529.66 537.82 528.90 529.58 865 -5.40(-1.01%)
Mar 04, 2016 529.17 535.26 525.99 534.98 895 +5.91(+1.12%)
Mar 03, 2016 528.00 532.42 525.74 529.07 3,051 +0.66(+0.12%)
Mar 02, 2016 532.00 533.66 524.99 528.41 2,569 -8.50(-1.58%)
Mar 01, 2016 531.51 536.91 527.99 536.91 3,690 +7.91(+1.50%)
Feb 29, 2016 533.17 533.17 525.75 529.00 10,404 -0.50(-0.09%)
Feb 26, 2016 532.17 532.17 526.93 529.50 6,517 -2.88(-0.54%)
Feb 25, 2016 532.64 536.13 530.60 532.38 2,293 +1.63(+0.31%)
Feb 24, 2016 520.05 530.75 517.30 530.75 6,571 +6.39(+1.22%)
Feb 23, 2016 536.00 536.00 517.81 524.36 7,085 -33.67(-6.03%)
Feb 22, 2016 564.16 564.87 553.96 558.03 7,877 -1.97(-0.35%)
Feb 19, 2016 550.00 560.00 540.00 560.00 7,676 +0.00(+0.00%)
Feb 18, 2016 560.18 569.00 558.75 560.00 3,988 -0.08(-0.01%)
Feb 17, 2016 561.56 569.00 559.61 560.08 6,981 +1.08(+0.19%)
Feb 16, 2016 550.20 560.00 550.20 559.00 4,193 +9.00(+1.64%)
Feb 12, 2016 550.00 550.00 550.00 0 +7.47(+1.38%)
Feb 11, 2016 523.16 542.95 523.16 542.53 4,745 +18.37(+3.50%)
Feb 10, 2016 524.49 528.50 521.82 524.16 3,039 -1.28(-0.24%)
Feb 09, 2016 523.84 528.16 522.42 525.44 18,058 +1.47(+0.28%)
Feb 08, 2016 507.83 524.89 507.83 523.97 4,751 +10.36(+2.02%)
Feb 05, 2016 521.60 521.60 510.42 513.61 4,295 -8.89(-1.70%)
Feb 04, 2016 532.61 535.00 517.75 522.50 8,408 -6.75(-1.28%)
Feb 03, 2016 527.68 535.00 526.21 529.25 5,466 +4.30(+0.82%)
Feb 02, 2016 510.60 525.63 509.31 524.95 10,581 +6.67(+1.29%)
Feb 01, 2016 512.60 528.00 511.23 518.28 3,321 +5.95(+1.16%)
Jan 29, 2016 509.24 512.81 507.51 512.33 1,596 +4.11(+0.81%)
Jan 28, 2016 507.62 509.00 503.56 508.22 2,606 +5.22(+1.04%)
Jan 27, 2016 506.00 506.00 500.24 503.00 5,646 -1.50(-0.30%)
Jan 26, 2016 506.77 507.62 502.00 504.50 2,058 +2.50(+0.50%)
Jan 25, 2016 500.76 504.00 499.34 502.00 3,777 -2.00(-0.40%)
Jan 22, 2016 504.33 509.19 495.00 504.00 6,048 +2.00(+0.40%)
Jan 21, 2016 497.00 504.81 492.00 502.00 6,405 +5.77(+1.16%)
Jan 20, 2016 481.06 496.63 473.78 496.23 5,119 +10.53(+2.17%)
Jan 19, 2016 475.00 490.00 475.00 485.70 2,714 -0.54(-0.11%)
Jan 15, 2016 486.24 486.24 486.24 0 -2.66(-0.54%)
Jan 14, 2016 476.57 491.40 471.83 488.90 4,523 +13.90(+2.93%)
Jan 13, 2016 495.00 495.00 470.00 475.00 5,237 -17.00(-3.46%)
Jan 12, 2016 488.65 492.00 480.94 492.00 3,869 +6.80(+1.40%)
Jan 11, 2016 485.00 487.51 478.84 485.20 3,122 +0.62(+0.13%)
Jan 08, 2016 488.71 488.71 476.06 484.57 2,794 -4.47(-0.91%)
Jan 07, 2016 479.92 489.04 479.92 489.04 2,370 +5.86(+1.21%)
Jan 06, 2016 479.59 485.00 478.62 483.18 3,211 +0.68(+0.14%)
Jan 05, 2016 487.00 488.62 479.79 482.50 2,393 -4.35(-0.89%)
Jan 04, 2016 471.38 488.11 465.00 486.85 2,033 +15.85(+3.36%)
Dec 31, 2015 471.00 471.00 471.00 0 -5.92(-1.24%)
Dec 30, 2015 467.25 479.35 463.73 476.92 1,476 +8.07(+1.72%)
Dec 29, 2015 466.42 469.12 462.25 468.85 4,224 +5.94(+1.28%)
Dec 28, 2015 465.00 471.00 462.91 462.91 1,264 -7.06(-1.50%)
Dec 24, 2015 469.97 469.97 469.97 0 +4.97(+1.07%)
Dec 23, 2015 473.50 478.00 459.88 465.00 2,562 -8.50(-1.80%)
Dec 22, 2015 461.22 473.56 458.92 473.50 1,521 +11.00(+2.38%)
Dec 21, 2015 456.66 464.43 456.66 462.50 1,367 +5.29(+1.16%)
Dec 18, 2015 460.33 462.21 450.50 457.21 1,587 -4.35(-0.94%)
Dec 17, 2015 454.22 464.43 451.61 461.57 1,673 +1.57(+0.34%)
Dec 16, 2015 453.85 463.75 453.85 460.00 1,392 +5.21(+1.15%)
Dec 15, 2015 458.88 459.71 454.02 454.79 3,408 -2.96(-0.65%)
Dec 14, 2015 458.80 460.25 454.69 457.75 2,361 +4.19(+0.92%)
Dec 11, 2015 451.25 455.41 448.25 453.56 3,525 +0.98(+0.22%)
Dec 10, 2015 453.62 460.09 450.00 452.58 2,054 +0.45(+0.10%)
Dec 09, 2015 455.67 467.58 445.82 452.13 4,949 -4.24(-0.93%)
Dec 08, 2015 459.93 461.00 455.20 456.37 4,220 -4.60(-1.00%)
Dec 07, 2015 473.14 473.23 459.72 460.97 3,396 -18.15(-3.79%)
Dec 04, 2015 470.83 483.75 469.00 479.12 2,051 +10.12(+2.16%)
Dec 03, 2015 489.53 491.57 464.25 469.00 1,511 -22.52(-4.58%)
Dec 02, 2015 486.44 496.50 486.44 491.52 2,390 +1.77(+0.36%)
Dec 01, 2015 500.13 500.13 488.00 489.75 2,247 -3.50(-0.71%)
Nov 30, 2015 501.68 508.00 492.90 493.25 2,595 -7.75(-1.55%)
Nov 27, 2015 503.07 504.21 501.00 501.00 1,420 -5.23(-1.03%)
Nov 25, 2015 506.23 506.23 506.23 0 +0.48(+0.09%)
Nov 24, 2015 510.43 517.26 505.75 505.75 2,101 -9.06(-1.76%)
Nov 23, 2015 509.11 514.81 2,368 +0.92(+0.18%)
Nov 20, 2015 509.84 515.00 500.78 513.89 1,825 +6.90(+1.36%)
Nov 19, 2015 504.00 511.72 504.00 506.99 1,698 +6.49(+1.30%)
Nov 18, 2015 493.36 501.00 489.00 500.50 2,252 +10.81(+2.21%)
Nov 17, 2015 489.71 492.09 486.37 489.69 1,134 +1.69(+0.35%)
Nov 16, 2015 483.82 492.00 483.50 488.00 855 +3.62(+0.75%)
Nov 13, 2015 484.28 486.13 478.05 484.38 1,358 -3.68(-0.75%)
Nov 12, 2015 489.59 497.29 485.25 488.06 3,122 -6.61(-1.34%)
Nov 11, 2015 484.78 497.00 483.38 494.67 5,499 +10.75(+2.22%)
Nov 10, 2015 488.46 491.00 483.92 483.92 6,513 -5.36(-1.10%)
Nov 09, 2015 486.77 491.19 483.92 489.28 6,727 +2.38(+0.49%)
Nov 06, 2015 486.00 490.00 482.00 486.90 4,746 -3.10(-0.63%)
Nov 05, 2015 481.05 490.00 480.00 490.00 2,156 +5.75(+1.19%)
Nov 04, 2015 488.64 495.84 480.25 484.25 2,170 -8.94(-1.81%)
Nov 03, 2015 490.50 494.63 487.26 493.19 2,608 -1.71(-0.35%)
Nov 02, 2015 490.99 500.86 490.68 494.90 1,871 -1.60(-0.32%)
Oct 30, 2015 498.36 498.36 490.00 496.50 2,793 +2.75(+0.56%)
Oct 29, 2015 492.65 496.92 490.00 493.75 1,498 -4.68(-0.94%)
Oct 28, 2015 491.04 498.43 488.24 498.43 1,577 +4.73(+0.96%)
Oct 27, 2015 495.15 498.43 491.51 493.70 778 -2.30(-0.46%)
Oct 26, 2015 487.17 502.96 487.17 496.00 5,196 +8.85(+1.82%)
Oct 23, 2015 483.74 493.90 483.74 487.15 1,256 +0.57(+0.12%)
Oct 22, 2015 480.00 490.25 480.00 486.58 1,187 +6.49(+1.35%)
Oct 21, 2015 489.00 489.42 479.99 480.09 2,362 -12.77(-2.59%)
Oct 20, 2015 491.17 493.62 489.44 492.86 1,322 +2.15(+0.44%)
Oct 19, 2015 480.04 491.75 480.00 490.71 1,305 +4.64(+0.96%)
Oct 16, 2015 490.57 493.94 481.30 486.07 1,909 -9.04(-1.83%)
Oct 15, 2015 498.89 503.00 489.00 495.11 2,106 -3.49(-0.70%)
Oct 14, 2015 486.01 500.31 483.79 498.60 3,644 +12.60(+2.59%)
Oct 13, 2015 477.54 486.25 477.50 486.00 1,237 +11.00(+2.32%)
Oct 12, 2015 479.17 479.17 471.50 475.00 968 -0.36(-0.08%)
Oct 09, 2015 468.75 482.22 468.75 475.36 2,048 +6.53(+1.39%)
Oct 08, 2015 471.99 475.00 465.50 468.83 1,141 -2.17(-0.46%)
Oct 07, 2015 474.30 474.95 469.80 471.00 3,289 -0.94(-0.20%)
Oct 06, 2015 470.00 474.40 470.00 471.94 2,421 -0.06(-0.01%)
Oct 05, 2015 456.55 474.56 456.55 472.00 4,348 +18.75(+4.14%)
Oct 02, 2015 440.75 456.25 440.04 453.25 3,078 +10.34(+2.33%)
Oct 01, 2015 455.72 459.75 435.00 442.91 2,654 -12.67(-2.78%)
Sep 30, 2015 444.03 455.58 444.03 455.58 2,603 +10.93(+2.46%)
Sep 29, 2015 444.45 445.00 439.00 444.65 2,948 -2.60(-0.58%)
Sep 28, 2015 442.35 450.00 442.17 447.25 6,317 +4.22(+0.95%)
Sep 25, 2015 441.63 449.00 441.00 443.03 8,386 -0.55(-0.12%)
Sep 24, 2015 430.52 444.18 430.00 443.58 4,666 +12.08(+2.80%)
Sep 23, 2015 436.20 438.64 431.50 431.50 3,240 -6.11(-1.40%)
Sep 22, 2015 437.60 441.96 436.87 437.61 1,669 -2.64(-0.60%)
Sep 21, 2015 437.40 444.00 435.91 440.25 1,568 +0.25(+0.06%)
Sep 18, 2015 448.48 454.03 440.00 440.00 6,922 -7.47(-1.67%)
Sep 17, 2015 457.71 458.41 445.50 447.47 1,421 -16.10(-3.47%)
Sep 16, 2015 439.43 464.00 438.00 463.57 25,819 +25.79(+5.89%)
Sep 15, 2015 430.25 441.00 424.98 437.78 9,097 +8.78(+2.05%)
Sep 14, 2015 435.00 437.00 428.00 429.00 1,852 -6.22(-1.43%)
Sep 11, 2015 431.51 436.46 431.00 435.22 3,343 +2.64(+0.61%)
Sep 10, 2015 438.31 445.79 428.90 432.58 14,000 -8.04(-1.83%)
Sep 09, 2015 458.24 458.93 439.17 440.62 9,589 -11.78(-2.60%)
Sep 08, 2015 455.53 460.00 447.35 452.40 8,673 +0.54(+0.12%)
Sep 04, 2015 451.86 451.86 451.86 0 -2.81(-0.62%)
Sep 03, 2015 461.79 466.01 453.50 454.67 7,155 -5.33(-1.16%)
Sep 02, 2015 457.64 460.25 452.95 460.00 12,903 +3.88(+0.85%)
Sep 01, 2015 465.97 470.75 455.76 456.12 3,877 -10.42(-2.23%)
Aug 31, 2015 469.80 475.19 462.75 466.54 7,913 -3.71(-0.79%)
Aug 28, 2015 455.44 470.25 455.44 470.25 7,171 +10.26(+2.23%)
Aug 27, 2015 463.56 472.00 459.39 459.99 2,096 -1.76(-0.38%)
Aug 26, 2015 455.50 463.00 454.00 461.75 6,748 +6.75(+1.48%)
Aug 25, 2015 461.94 464.75 455.00 455.00 6,577 +0.00(+0.00%)
Aug 24, 2015 454.58 467.50 452.25 455.00 15,474 -4.50(-0.98%)
Aug 21, 2015 465.20 468.75 459.14 459.50 5,986 -8.25(-1.76%)
Aug 20, 2015 467.21 477.00 465.79 467.75 2,096 +4.85(+1.05%)
Aug 19, 2015 466.47 468.75 461.87 462.90 5,784 -8.10(-1.72%)
Aug 18, 2015 470.32 482.20 470.32 471.00 1,566 -4.00(-0.84%)
Aug 17, 2015 480.32 482.44 470.60 475.00 3,364 -8.64(-1.79%)
Aug 14, 2015 468.99 485.93 468.99 483.64 1,695 +15.21(+3.25%)
Aug 13, 2015 469.21 472.05 465.00 468.43 1,344 -2.21(-0.47%)
Aug 12, 2015 469.88 473.00 468.48 470.64 1,874 +1.19(+0.25%)
Aug 11, 2015 466.64 472.00 466.64 469.45 1,132 -2.67(-0.57%)
Aug 10, 2015 463.56 474.23 462.00 472.12 1,509 +10.17(+2.20%)
Aug 07, 2015 465.00 468.75 461.00 461.95 4,597 -3.75(-0.81%)
Aug 06, 2015 468.71 471.91 465.00 465.71 6,020 +0.35(+0.07%)
Aug 05, 2015 475.00 478.00 465.36 465.36 19,475 -11.14(-2.34%)
Aug 04, 2015 483.12 483.12 475.80 476.50 3,424 +1.65(+0.35%)
Aug 03, 2015 494.75 494.75 474.74 474.85 3,590 -7.14(-1.48%)
Jul 31, 2015 492.04 492.04 477.50 481.99 3,558 -5.83(-1.20%)
Jul 30, 2015 509.72 509.72 487.69 487.82 4,783 -24.19(-4.72%)
Jul 29, 2015 495.70 512.01 495.70 512.01 5,228 +13.51(+2.71%)
Jul 28, 2015 492.91 499.97 478.29 498.50 2,498 +5.50(+1.12%)
Jul 27, 2015 491.42 493.00 483.22 493.00 7,688 +4.50(+0.92%)
Jul 24, 2015 489.25 492.08 487.50 488.50 4,323 -1.75(-0.36%)
Jul 23, 2015 488.86 495.98 487.25 490.25 3,652 +2.48(+0.51%)
Jul 22, 2015 494.64 497.66 487.77 487.77 2,635 -14.39(-2.87%)
Jul 21, 2015 506.26 507.78 499.25 502.16 2,299 -8.40(-1.65%)
Jul 20, 2015 511.94 514.83 504.97 510.56 1,616 -3.25(-0.63%)
Jul 17, 2015 508.00 516.00 508.00 513.81 1,175 +6.00(+1.18%)
Jul 16, 2015 513.12 515.00 505.00 507.81 1,935 -7.41(-1.44%)
Jul 15, 2015 504.72 516.20 504.00 515.22 7,900 +7.22(+1.42%)
Jul 14, 2015 496.75 508.00 492.76 508.00 5,293 +10.14(+2.04%)
Jul 13, 2015 504.09 504.98 497.86 497.86 1,475 -7.14(-1.41%)
Jul 10, 2015 490.26 505.00 490.22 505.00 6,750 +18.61(+3.83%)
Jul 09, 2015 493.67 496.69 484.94 486.39 4,467 -8.71(-1.76%)
Jul 08, 2015 493.25 497.82 492.50 495.10 3,640 -1.78(-0.36%)
Jul 07, 2015 508.00 508.00 493.77 496.87 4,905 -12.70(-2.49%)
Jul 06, 2015 517.57 517.57 509.57 509.57 5,627 -9.84(-1.89%)
Jul 02, 2015 519.41 519.41 519.41 0 +20.91(+4.19%)
Jul 01, 2015 490.00 505.00 490.00 498.50 6,645 +4.50(+0.91%)
Jun 30, 2015 505.07 507.00 494.00 494.00 3,086 -13.09(-2.58%)
Jun 29, 2015 518.54 518.54 502.29 507.09 2,984 -14.78(-2.83%)
Jun 26, 2015 521.57 523.97 519.75 521.87 4,425 -1.18(-0.23%)
Jun 25, 2015 524.35 528.33 522.34 523.05 2,820 -1.95(-0.37%)
Jun 24, 2015 529.97 531.04 524.23 525.00 2,987 -6.00(-1.13%)
Jun 23, 2015 529.47 533.05 528.00 531.00 934 +4.58(+0.87%)
Jun 22, 2015 535.07 537.38 526.42 526.42 3,013 -10.58(-1.97%)
Jun 19, 2015 527.27 537.99 518.22 537.00 3,199 +9.62(+1.82%)
Jun 18, 2015 528.70 531.00 525.38 527.38 7,582 +2.86(+0.55%)
Jun 17, 2015 524.82 528.16 520.53 524.52 8,522 +0.52(+0.10%)
Jun 16, 2015 514.31 525.56 514.31 524.00 2,670 +5.65(+1.09%)
Jun 15, 2015 505.04 518.35 503.77 518.35 4,083 +10.41(+2.05%)
Jun 12, 2015 510.25 510.96 504.00 507.94 4,482 -5.21(-1.02%)
Jun 11, 2015 515.71 521.95 512.08 513.15 1,013 -5.84(-1.13%)
Jun 10, 2015 515.07 523.87 515.07 518.99 5,303 +6.11(+1.19%)
Jun 09, 2015 504.70 514.36 504.03 512.88 13,036 +7.88(+1.56%)
Jun 08, 2015 504.24 508.00 500.50 505.00 1,249 +3.23(+0.64%)
Jun 05, 2015 491.10 503.00 490.00 501.77 1,506 +6.77(+1.37%)
Jun 04, 2015 492.83 502.41 492.67 495.00 1,374 -2.96(-0.59%)
Jun 03, 2015 497.84 501.00 495.42 497.96 2,368 -0.78(-0.16%)
Jun 02, 2015 500.64 505.14 488.00 498.74 2,786 +1.74(+0.35%)
Jun 01, 2015 504.85 505.00 490.00 497.00 2,665 -7.74(-1.53%)
May 29, 2015 497.00 506.20 497.00 504.74 10,566 +4.39(+0.88%)
May 28, 2015 494.54 500.68 490.50 500.35 4,036 +3.48(+0.70%)
May 27, 2015 488.88 500.14 488.75 496.87 7,060 -1.52(-0.30%)
May 26, 2015 498.92 505.55 489.00 498.39 9,902 -6.21(-1.23%)
May 22, 2015 504.60 504.60 504.60 0 -7.93(-1.55%)
May 21, 2015 514.00 519.00 511.14 512.53 6,688 -0.51(-0.10%)
May 20, 2015 508.99 515.11 507.25 513.04 1,634 +4.64(+0.91%)
May 19, 2015 509.75 519.99 506.89 508.40 10,815 -2.60(-0.51%)
May 18, 2015 509.92 511.35 508.04 511.00 1,938 -2.00(-0.39%)
May 15, 2015 507.23 519.05 507.11 513.00 2,451 +2.82(+0.55%)
May 14, 2015 518.61 518.61 509.43 510.18 2,098 -8.35(-1.61%)
May 13, 2015 523.66 524.25 515.00 518.53 2,472 -1.47(-0.28%)
May 12, 2015 525.27 534.96 519.28 520.00 1,971 -3.51(-0.67%)
May 11, 2015 523.89 527.29 519.96 523.51 3,725 -1.74(-0.33%)
May 08, 2015 521.19 527.98 520.34 525.25 2,126 +5.25(+1.01%)
May 07, 2015 530.70 530.70 519.99 520.00 4,088 -10.20(-1.92%)
May 06, 2015 530.00 541.63 529.75 530.20 1,324 +2.21(+0.42%)
May 05, 2015 540.09 544.39 525.06 527.99 5,043 -8.39(-1.56%)
May 04, 2015 531.56 548.26 530.73 536.38 3,763 +7.38(+1.40%)
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.