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

Fairfax Financial Holdings Limited (TSX: FFH )

1,555.11 +4.22 (+0.27%)
Streaming Delayed Price Updated: 10:42 AM 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 30, 2009 308.00 318.00 308.00 315.60 32,151 +4.31(+1.38%)
Apr 29, 2009 309.49 311.29 304.49 311.29 44,139 +1.80(+0.58%)
Apr 28, 2009 307.48 310.24 305.09 309.49 13,792 +4.88(+1.60%)
Apr 27, 2009 304.60 310.49 302.16 304.61 22,619 -3.63(-1.18%)
Apr 24, 2009 308.52 312.58 306.70 308.24 36,335 -3.75(-1.20%)
Apr 23, 2009 295.50 311.99 295.50 311.99 50,756 +16.49(+5.58%)
Apr 22, 2009 308.24 308.24 294.05 295.50 72,180 -13.00(-4.21%)
Apr 21, 2009 307.00 308.50 302.18 308.50 32,703 +3.50(+1.15%)
Apr 20, 2009 311.00 312.97 304.08 305.00 17,182 -3.29(-1.07%)
Apr 17, 2009 324.00 324.00 308.12 308.29 44,573 -11.61(-3.63%)
Apr 16, 2009 327.49 327.49 318.01 319.90 37,192 -8.09(-2.47%)
Apr 15, 2009 311.00 328.00 309.32 327.99 34,530 +17.99(+5.80%)
Apr 14, 2009 311.75 311.75 303.13 310.00 48,974 -0.85(-0.27%)
Apr 13, 2009 315.00 318.00 310.00 310.85 17,695 -4.14(-1.31%)
Apr 09, 2009 315.27 317.00 309.17 314.99 37,976 +5.82(+1.88%)
Apr 08, 2009 310.10 327.50 309.17 309.17 42,130 -2.86(-0.92%)
Apr 07, 2009 320.00 327.50 312.03 312.03 30,147 -9.48(-2.95%)
Apr 06, 2009 326.49 327.50 321.51 321.51 27,788 -5.48(-1.68%)
Apr 03, 2009 327.50 326.99 312.00 326.99 43,201 +2.99(+0.92%)
Apr 02, 2009 326.26 324.00 323.50 324.00 50,084 +0.50(+0.15%)
Apr 01, 2009 318.28 326.00 323.50 323.50 39,631 -2.50(-0.77%)
Mar 31, 2009 310.15 326.00 312.00 326.00 53,085 +14.00(+4.49%)
Mar 30, 2009 314.99 322.00 312.00 312.00 59,036 -1.00(-0.32%)
Mar 26, 2009 315.33 313.18 313.00 313.00 42,976 -0.18(-0.06%)
Mar 25, 2009 318.75 317.00 313.18 313.18 52,140 -3.82(-1.21%)
Mar 24, 2009 302.50 317.00 309.25 317.00 37,684 +7.75(+2.51%)
Mar 23, 2009 308.48 309.25 308.81 309.25 39,039 +0.77(+0.25%)
Mar 20, 2009 308.48 308.48 307.50 308.48 75,429 +0.98(+0.32%)
Mar 19, 2009 305.20 309.75 305.89 307.50 90,028 -2.25(-0.73%)
Mar 18, 2009 305.76 310.74 304.50 309.75 44,731 +5.25(+1.72%)
Mar 17, 2009 297.00 304.50 300.70 304.50 23,892 +3.80(+1.26%)
Mar 16, 2009 304.85 304.85 295.05 300.70 69,585 -8.79(-2.84%)
Mar 13, 2009 316.35 318.00 301.09 309.49 35,058 -6.86(-2.17%)
Mar 12, 2009 294.00 316.39 294.00 316.35 47,973 +22.35(+7.60%)
Mar 11, 2009 288.50 297.00 284.25 294.00 51,626 +9.34(+3.28%)
Mar 10, 2009 279.22 288.25 275.00 284.66 73,923 +9.64(+3.51%)
Mar 09, 2009 283.10 287.99 272.38 275.02 88,796 -13.28(-4.61%)
Mar 06, 2009 278.00 291.14 277.14 288.30 58,322 +6.75(+2.40%)
Mar 05, 2009 291.66 294.99 277.01 281.55 65,725 -10.22(-3.50%)
Mar 04, 2009 299.34 301.81 290.35 291.77 60,354 -24.91(-7.87%)
Mar 02, 2009 299.90 316.68 297.27 316.68 51,733 +7.82(+2.53%)
Feb 27, 2009 317.50 321.51 308.86 308.86 43,168 -11.64(-3.63%)
Feb 26, 2009 314.01 320.50 309.70 320.50 54,804 +4.00(+1.26%)
Feb 25, 2009 332.24 332.99 314.20 316.50 47,230 -15.50(-4.67%)
Feb 24, 2009 324.98 332.00 297.51 332.00 67,543 +10.47(+3.26%)
Feb 23, 2009 347.00 352.10 321.04 321.53 41,888 -30.47(-8.66%)
Feb 20, 2009 375.00 375.00 343.92 352.00 45,539 -19.51(-5.25%)
Feb 19, 2009 382.99 382.99 371.51 371.51 28,287 -6.93(-1.83%)
Feb 18, 2009 396.27 399.82 378.34 378.44 53,902 -19.43(-4.88%)
Feb 17, 2009 401.84 404.00 396.00 397.87 16,321 -3.14(-0.78%)
Feb 13, 2009 399.00 403.91 397.98 401.01 23,965 +3.01(+0.76%)
Feb 12, 2009 398.40 401.86 388.00 398.00 56,874 -3.08(-0.77%)
Feb 11, 2009 396.01 402.74 396.01 401.08 19,782 +3.03(+0.76%)
Feb 10, 2009 389.00 399.99 388.01 398.05 26,624 +4.15(+1.05%)
Feb 09, 2009 399.50 399.50 390.00 393.90 22,104 -5.60(-1.40%)
Feb 06, 2009 396.98 399.50 395.50 399.50 19,707 +2.51(+0.63%)
Feb 05, 2009 396.64 396.99 389.27 396.99 34,028 +1.49(+0.38%)
Feb 04, 2009 397.26 398.47 394.00 395.50 52,970 -1.50(-0.38%)
Feb 03, 2009 397.25 399.52 395.08 397.00 36,187 -2.65(-0.66%)
Feb 02, 2009 402.00 402.62 396.56 399.65 48,823 +0.75(+0.19%)
Jan 30, 2009 403.75 403.75 394.40 398.90 57,520 -2.81(-0.70%)
Jan 29, 2009 394.00 401.72 392.99 401.71 56,682 +4.21(+1.06%)
Jan 28, 2009 392.64 398.00 392.63 397.50 62,237 +2.50(+0.63%)
Jan 27, 2009 393.26 395.00 391.77 395.00 36,865 +1.74(+0.44%)
Jan 26, 2009 392.00 394.68 390.30 393.26 24,490 +1.26(+0.32%)
Jan 23, 2009 392.99 395.00 386.12 392.00 70,410 -1.05(-0.27%)
Jan 22, 2009 392.17 397.01 392.17 393.05 43,648 -0.95(-0.24%)
Jan 21, 2009 394.01 397.03 391.75 394.00 118,847 -0.95(-0.24%)
Jan 20, 2009 394.97 397.19 391.51 394.95 31,282 -0.05(-0.01%)
Jan 19, 2009 387.00 396.88 385.50 395.00 14,574 +9.60(+2.49%)
Jan 16, 2009 387.93 388.00 377.35 385.40 63,460 -6.45(-1.65%)
Jan 15, 2009 384.80 392.98 381.00 391.85 72,251 +7.00(+1.82%)
Jan 14, 2009 380.01 385.00 378.80 384.85 153,686 +2.35(+0.61%)
Jan 13, 2009 381.02 384.50 381.00 382.50 136,037 +3.59(+0.95%)
Jan 12, 2009 372.00 380.39 370.25 378.91 121,093 +7.96(+2.15%)
Jan 09, 2009 371.90 373.29 367.63 370.95 33,279 +2.25(+0.61%)
Jan 08, 2009 374.11 375.75 366.67 368.70 35,337 -6.90(-1.84%)
Jan 07, 2009 382.00 382.00 371.21 375.60 22,877 -8.29(-2.16%)
Jan 06, 2009 367.60 383.89 359.11 383.89 43,492 +20.86(+5.75%)
Jan 05, 2009 384.75 384.99 361.43 363.03 49,129 -16.47(-4.34%)
Jan 02, 2009 385.00 385.42 376.23 379.50 62,628 -10.50(-2.69%)
Jan 01, 2009 382.98 390.00 373.00 390.00 0 +0.00(+0.00%)
Dec 31, 2008 382.98 390.00 373.00 390.00 22,263 +12.10(+3.20%)
Dec 30, 2008 373.00 378.75 373.00 377.90 11,893 +1.63(+0.43%)
Dec 29, 2008 373.99 382.00 370.00 376.27 20,488 +2.27(+0.61%)
Dec 24, 2008 377.49 377.49 368.00 374.00 5,277 +2.53(+0.68%)
Dec 23, 2008 371.76 380.25 371.15 371.47 24,293 -0.13(-0.03%)
Dec 22, 2008 385.00 385.70 370.48 371.60 32,046 -8.96(-2.35%)
Dec 19, 2008 384.70 390.00 376.31 380.56 86,350 -1.70(-0.44%)
Dec 18, 2008 365.00 383.73 365.00 382.26 80,662 +22.02(+6.11%)
Dec 17, 2008 360.40 360.40 357.00 360.24 1,001 -0.46(-0.13%)
Dec 16, 2008 350.40 363.00 350.00 360.70 56,145 +6.00(+1.69%)
Dec 15, 2008 352.00 357.24 346.51 354.70 53,805 -0.49(-0.14%)
Dec 12, 2008 349.00 358.00 343.04 355.19 74,641 +7.19(+2.07%)
Dec 11, 2008 343.00 348.00 339.25 348.00 99,774 +0.80(+0.23%)
Dec 10, 2008 350.25 352.00 345.28 347.20 132,632 -2.55(-0.73%)
Dec 09, 2008 344.31 353.82 344.31 349.75 74,173 +5.75(+1.67%)
Dec 08, 2008 346.00 351.73 344.00 344.00 37,139 -1.99(-0.58%)
Dec 05, 2008 353.00 358.84 345.50 345.99 128,805 -5.01(-1.43%)
Dec 04, 2008 347.00 356.00 347.00 351.00 65,714 +1.00(+0.29%)
Dec 03, 2008 354.00 355.00 345.00 350.00 50,044 +0.86(+0.25%)
Dec 02, 2008 358.18 358.50 346.54 349.14 61,705 -9.03(-2.52%)
Dec 01, 2008 357.98 362.63 349.48 358.17 82,775 -1.83(-0.51%)
Nov 28, 2008 362.00 368.99 353.45 360.00 61,053 -2.00(-0.55%)
Nov 27, 2008 356.00 362.00 355.51 362.00 26,885 -0.30(-0.08%)
Nov 26, 2008 353.75 365.04 343.78 362.30 72,734 +8.55(+2.42%)
Nov 25, 2008 345.00 354.08 342.41 353.75 60,723 +3.75(+1.07%)
Nov 24, 2008 355.07 359.87 342.76 350.00 84,195 -3.00(-0.85%)
Nov 21, 2008 360.00 360.00 350.07 353.00 109,418 -8.23(-2.28%)
Nov 20, 2008 349.89 366.87 347.00 361.23 82,789 +9.34(+2.65%)
Nov 19, 2008 338.99 353.37 337.99 351.89 86,517 +12.90(+3.81%)
Nov 18, 2008 332.50 340.56 328.00 338.99 52,286 +11.99(+3.67%)
Nov 17, 2008 333.00 334.41 327.00 327.00 24,479 -6.00(-1.80%)
Nov 14, 2008 332.01 339.11 328.00 333.00 31,946 +3.55(+1.08%)
Nov 13, 2008 339.00 339.00 329.45 329.45 44,464 -10.05(-2.96%)
Nov 12, 2008 329.05 339.50 329.05 339.50 41,326 +5.50(+1.65%)
Nov 11, 2008 322.02 337.00 320.00 334.00 39,733 +12.00(+3.73%)
Nov 10, 2008 327.16 335.50 318.36 322.00 31,734 -4.95(-1.51%)
Nov 07, 2008 320.52 330.85 320.51 326.95 41,077 -2.05(-0.62%)
Nov 06, 2008 350.01 351.94 322.94 329.00 39,475 -21.00(-6.00%)
Nov 05, 2008 328.00 350.00 324.16 350.00 38,044 +23.19(+7.10%)
Nov 04, 2008 330.01 342.96 322.79 326.81 85,633 -13.72(-4.03%)
Nov 03, 2008 337.00 351.00 331.62 340.53 32,117 +9.53(+2.88%)
Oct 31, 2008 336.74 355.86 330.10 331.00 83,827 +10.00(+3.12%)
Oct 30, 2008 318.00 321.00 313.07 321.00 31,147 -1.00(-0.31%)
Oct 29, 2008 315.00 322.00 311.74 322.00 40,098 +0.00(+0.00%)
Oct 28, 2008 326.11 331.99 311.87 322.00 82,968 -3.70(-1.14%)
Oct 27, 2008 326.00 332.57 325.00 325.70 39,094 -6.30(-1.90%)
Oct 24, 2008 320.00 332.30 318.50 332.00 76,833 +12.00(+3.75%)
Oct 23, 2008 330.81 335.00 315.72 320.00 60,011 -10.00(-3.03%)
Oct 22, 2008 338.99 344.99 330.00 330.00 63,121 -8.99(-2.65%)
Oct 21, 2008 343.39 346.99 334.71 338.99 84,492 -5.01(-1.46%)
Oct 20, 2008 347.50 351.96 342.50 344.00 90,048 +0.00(+0.00%)
Oct 17, 2008 339.99 351.89 335.00 344.00 117,800 +4.00(+1.18%)
Oct 16, 2008 341.00 347.00 337.87 340.00 53,813 -1.00(-0.29%)
Oct 15, 2008 333.00 350.21 333.00 341.00 58,438 +12.94(+3.94%)
Oct 14, 2008 334.00 335.55 319.00 328.06 56,631 +9.06(+2.84%)
Oct 10, 2008 311.00 331.04 305.00 319.00 90,299 +11.09(+3.60%)
Oct 09, 2008 334.99 334.99 303.85 307.91 79,238 -13.19(-4.11%)
Oct 08, 2008 324.50 330.00 318.20 321.10 27,814 -9.51(-2.88%)
Oct 07, 2008 342.00 342.00 328.96 330.61 33,455 -7.81(-2.31%)
Oct 06, 2008 330.34 353.00 324.00 338.42 82,317 +14.42(+4.45%)
Oct 03, 2008 360.01 360.01 324.00 324.00 108,552 -33.00(-9.24%)
Oct 02, 2008 350.01 365.00 347.01 357.00 81,490 +9.00(+2.59%)
Oct 01, 2008 339.17 377.00 338.54 348.00 495,352 +6.86(+2.01%)
Sep 30, 2008 315.00 350.00 308.00 341.14 98,137 +26.14(+8.30%)
Sep 29, 2008 312.45 322.00 309.47 315.00 74,907 -2.01(-0.63%)
Sep 26, 2008 292.02 318.75 292.02 317.01 41,667 +18.26(+6.11%)
Sep 25, 2008 292.00 313.64 290.80 298.75 186,770 +1.75(+0.59%)
Sep 24, 2008 329.99 330.00 297.00 297.00 176,379 -40.00(-11.87%)
Sep 23, 2008 333.00 340.00 310.01 337.00 563,013 +17.00(+5.31%)
Sep 22, 2008 279.99 338.97 279.99 320.00 557,568 +25.00(+8.47%)
Sep 19, 2008 246.59 295.00 245.42 295.00 151,849 +49.13(+19.98%)
Sep 18, 2008 239.72 247.67 239.72 245.87 51,955 +1.97(+0.81%)
Sep 17, 2008 247.00 251.55 236.06 243.90 66,884 -6.10(-2.44%)
Sep 16, 2008 233.00 260.07 232.00 250.00 127,344 +13.79(+5.84%)
Sep 15, 2008 224.11 238.11 223.20 236.21 54,344 +8.96(+3.94%)
Sep 12, 2008 231.00 233.09 224.41 227.25 43,646 -8.75(-3.71%)
Sep 11, 2008 230.70 236.00 229.50 236.00 26,665 +5.86(+2.55%)
Sep 10, 2008 231.99 234.74 229.64 230.14 58,988 -0.16(-0.07%)
Sep 09, 2008 226.00 234.64 226.00 230.30 38,149 +3.79(+1.67%)
Sep 08, 2008 226.00 230.29 226.00 226.51 31,933 +0.01(+0.00%)
Sep 05, 2008 228.03 229.52 226.00 226.50 26,584 -3.51(-1.53%)
Sep 04, 2008 226.24 231.25 225.20 230.01 32,867 +3.76(+1.66%)
Sep 03, 2008 227.10 230.00 224.00 226.25 31,652 -0.85(-0.37%)
Sep 02, 2008 231.99 234.18 227.10 227.10 37,960 -5.90(-2.53%)
Aug 29, 2008 228.15 233.00 227.62 233.00 49,816 +2.59(+1.12%)
Aug 28, 2008 231.76 231.76 227.09 230.41 48,865 +1.91(+0.84%)
Aug 27, 2008 222.00 229.24 222.00 228.50 49,112 +4.24(+1.89%)
Aug 26, 2008 235.50 236.95 221.94 224.26 45,640 -11.24(-4.77%)
Aug 25, 2008 236.02 238.46 234.00 235.50 42,722 +1.20(+0.51%)
Aug 22, 2008 234.75 236.01 233.50 234.30 28,971 +1.80(+0.77%)
Aug 21, 2008 235.67 236.33 231.61 232.50 46,573 -3.29(-1.40%)
Aug 20, 2008 239.29 240.92 235.00 235.79 39,087 -2.71(-1.14%)
Aug 19, 2008 248.99 248.99 238.50 238.50 33,784 -7.60(-3.09%)
Aug 18, 2008 246.00 247.21 242.66 246.10 24,517 -2.35(-0.95%)
Aug 15, 2008 250.01 252.56 246.47 248.45 18,723 -4.05(-1.60%)
Aug 14, 2008 242.01 254.43 242.01 252.50 27,784 +9.34(+3.84%)
Aug 13, 2008 243.99 246.50 241.28 243.16 34,888 +1.66(+0.69%)
Aug 12, 2008 249.16 251.06 241.10 241.50 37,005 -9.40(-3.75%)
Aug 11, 2008 253.00 254.98 249.49 250.90 38,591 -1.35(-0.54%)
Aug 08, 2008 251.04 254.43 251.04 252.25 35,783 +2.49(+1.00%)
Aug 07, 2008 253.00 253.63 249.76 249.76 49,259 -1.94(-0.77%)
Aug 06, 2008 251.84 253.00 249.38 251.70 62,006 -1.55(-0.61%)
Aug 05, 2008 257.99 258.00 249.93 253.25 40,511 -5.75(-2.22%)
Aug 04, 2008 262.30 262.30 252.63 259.00 37,184 +0.00(+0.00%)
Aug 01, 2008 262.30 262.30 252.63 259.00 37,184 -3.30(-1.26%)
Jul 31, 2008 261.88 264.97 259.82 262.30 89,952 +3.10(+1.20%)
Jul 30, 2008 261.00 265.09 257.01 259.20 34,654 +1.20(+0.47%)
Jul 29, 2008 258.01 261.50 256.22 258.00 12,202 -1.75(-0.67%)
Jul 28, 2008 264.00 264.00 259.00 259.75 13,545 -10.25(-3.80%)
Jul 25, 2008 265.44 270.00 257.20 270.00 40,014 +7.50(+2.86%)
Jul 24, 2008 269.77 269.77 262.50 262.50 23,129 -4.32(-1.62%)
Jul 23, 2008 254.73 270.50 254.73 266.82 47,898 +12.06(+4.73%)
Jul 22, 2008 250.00 256.28 247.07 254.76 39,840 +4.44(+1.77%)
Jul 21, 2008 257.73 261.60 249.50 250.32 42,451 -9.68(-3.72%)
Jul 18, 2008 262.00 262.00 255.25 260.00 50,773 +0.25(+0.10%)
Jul 17, 2008 265.62 266.92 257.01 259.75 38,376 -4.00(-1.52%)
Jul 16, 2008 263.01 271.21 257.45 263.75 42,963 -1.75(-0.66%)
Jul 15, 2008 266.01 274.00 264.00 265.50 31,356 -4.50(-1.67%)
Jul 14, 2008 271.17 274.00 268.31 270.00 48,064 +1.80(+0.67%)
Jul 11, 2008 263.00 275.00 263.00 268.20 55,803 +2.00(+0.75%)
Jul 10, 2008 268.51 269.67 264.99 266.20 47,191 -2.80(-1.04%)
Jul 09, 2008 271.09 272.98 268.62 269.00 35,532 -1.00(-0.37%)
Jul 08, 2008 261.06 270.00 261.06 270.00 48,173 +12.00(+4.65%)
Jul 07, 2008 262.09 267.48 258.00 258.00 41,562 -4.20(-1.60%)
Jul 04, 2008 261.60 264.24 261.60 262.20 16,583 -1.80(-0.68%)
Jul 03, 2008 263.99 266.43 260.25 264.00 16,999 -0.52(-0.20%)
Jul 02, 2008 265.00 268.00 263.00 264.52 36,655 +3.52(+1.35%)
Jul 01, 2008 253.53 261.00 249.69 261.00 41,030 +0.00(+0.00%)
Jun 30, 2008 253.53 261.00 249.69 261.00 41,030 +12.50(+5.03%)
Jun 27, 2008 249.48 250.97 247.45 248.50 26,905 -1.47(-0.59%)
Jun 26, 2008 248.49 250.00 244.41 249.97 53,104 -4.03(-1.59%)
Jun 25, 2008 247.07 254.00 244.54 254.00 43,029 +6.95(+2.81%)
Jun 24, 2008 248.02 248.02 246.00 247.05 90,612 -0.97(-0.39%)
Jun 23, 2008 247.98 253.16 243.00 248.02 91,952 +6.15(+2.54%)
Jun 20, 2008 247.46 247.47 240.01 241.87 67,284 -6.03(-2.43%)
Jun 19, 2008 256.25 256.25 246.70 247.90 43,493 -10.99(-4.25%)
Jun 18, 2008 259.02 261.89 258.00 258.89 58,986 +2.74(+1.07%)
Jun 17, 2008 260.49 263.06 255.16 256.15 67,530 -1.10(-0.43%)
Jun 16, 2008 262.83 262.83 256.50 257.25 33,882 -2.87(-1.10%)
Jun 13, 2008 260.85 260.97 258.15 260.12 46,993 +2.42(+0.94%)
Jun 12, 2008 259.90 263.75 257.30 257.70 53,180 -0.51(-0.20%)
Jun 11, 2008 262.99 262.99 258.21 258.21 54,790 -2.29(-0.88%)
Jun 10, 2008 257.06 262.25 257.06 260.50 32,888 -0.20(-0.08%)
Jun 09, 2008 259.50 261.98 257.76 260.70 32,795 +3.46(+1.35%)
Jun 06, 2008 267.90 267.90 257.24 257.24 30,942 -8.26(-3.11%)
Jun 05, 2008 264.90 266.44 261.98 265.50 25,556 +2.43(+0.92%)
Jun 04, 2008 267.98 268.09 261.99 263.07 25,014 -6.40(-2.38%)
Jun 03, 2008 272.99 274.99 266.98 269.47 32,236 -3.94(-1.44%)
Jun 02, 2008 273.00 275.90 272.26 273.41 67,219 -0.14(-0.05%)
May 30, 2008 275.15 276.95 273.00 273.55 79,799 +0.70(+0.26%)
May 29, 2008 271.01 278.49 269.89 272.85 22,983 +0.45(+0.17%)
May 28, 2008 279.90 281.97 271.57 272.40 31,608 -6.75(-2.42%)
May 27, 2008 276.50 282.06 276.20 279.15 28,837 +4.71(+1.72%)
May 26, 2008 276.94 276.94 273.80 274.44 11,312 -2.50(-0.90%)
May 23, 2008 279.01 281.99 276.00 276.94 36,424 -4.06(-1.44%)
May 22, 2008 282.63 283.41 277.83 281.00 29,897 +0.07(+0.02%)
May 21, 2008 288.00 289.00 280.16 280.93 42,593 -6.16(-2.15%)
May 20, 2008 285.01 291.00 285.00 287.09 72,297 -4.82(-1.65%)
May 19, 2008 290.76 295.00 288.91 291.91 37,965 +0.00(+0.00%)
May 16, 2008 290.76 295.00 288.91 291.91 37,965 +1.34(+0.46%)
May 15, 2008 287.99 292.10 284.25 290.57 34,492 +3.82(+1.33%)
May 14, 2008 284.00 288.12 283.00 286.75 23,672 +1.35(+0.47%)
May 13, 2008 281.50 288.13 281.33 285.40 123,751 +2.90(+1.03%)
May 12, 2008 285.14 285.52 280.50 282.50 53,157 +0.24(+0.09%)
May 09, 2008 279.00 287.51 276.83 282.26 94,754 +4.28(+1.54%)
May 08, 2008 278.75 281.59 276.12 277.98 56,748 -2.87(-1.02%)
May 07, 2008 285.99 286.00 279.00 280.85 51,038 -2.73(-0.96%)
May 06, 2008 288.80 290.08 283.58 283.58 88,946 -3.51(-1.22%)
May 05, 2008 283.00 289.95 282.47 287.09 66,745 +2.01(+0.71%)
May 02, 2008 309.14 309.14 285.08 285.08 113,344 -25.97(-8.35%)
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.