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

Fairfax Financial Holdings Limited (TSX: FFH )

1,564.03 +14.03 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 374.50 385.00 374.50 385.00 49,777 +17.09(+4.65%)
Apr 29, 2010 369.06 370.57 367.91 367.91 64,888 -0.09(-0.02%)
Apr 28, 2010 372.00 372.20 368.00 368.00 31,747 -0.61(-0.17%)
Apr 27, 2010 372.83 374.67 368.57 368.61 20,747 -4.88(-1.31%)
Apr 26, 2010 379.00 380.57 372.00 373.49 16,694 -5.51(-1.45%)
Apr 23, 2010 378.89 383.84 377.86 379.00 37,426 -0.50(-0.13%)
Apr 22, 2010 375.56 379.50 374.06 379.50 21,644 +3.93(+1.05%)
Apr 21, 2010 375.00 375.75 373.57 375.57 40,775 +0.47(+0.13%)
Apr 20, 2010 374.46 377.00 372.00 375.10 26,448 +0.64(+0.17%)
Apr 19, 2010 365.21 374.47 365.21 374.46 20,006 +9.25(+2.53%)
Apr 16, 2010 365.99 366.05 364.50 365.21 8,822 -0.56(-0.15%)
Apr 15, 2010 371.65 371.65 363.11 365.77 32,889 -5.88(-1.58%)
Apr 14, 2010 371.00 372.08 367.23 371.65 28,149 +0.65(+0.18%)
Apr 13, 2010 368.68 379.88 365.81 371.00 18,511 +0.00(+0.00%)
Apr 12, 2010 374.99 375.08 371.00 371.00 18,706 -4.00(-1.07%)
Apr 09, 2010 366.00 375.00 362.80 375.00 26,081 +9.00(+2.46%)
Apr 08, 2010 373.29 373.29 363.56 366.00 44,159 -6.01(-1.62%)
Apr 07, 2010 375.01 375.60 372.00 372.01 31,008 -2.57(-0.69%)
Apr 06, 2010 374.00 378.70 374.00 374.58 11,702 +0.58(+0.16%)
Apr 05, 2010 375.99 379.60 374.00 374.00 9,636 -2.80(-0.74%)
Apr 01, 2010 376.80 376.80 376.80 0 -5.10(-1.34%)
Mar 31, 2010 373.78 382.75 371.51 381.90 27,326 +9.72(+2.61%)
Mar 30, 2010 373.32 374.00 372.00 372.18 12,486 -2.07(-0.55%)
Mar 29, 2010 373.26 375.45 373.26 374.25 7,302 +0.15(+0.04%)
Mar 26, 2010 379.20 382.00 374.00 374.10 18,543 -5.10(-1.34%)
Mar 25, 2010 376.71 381.25 376.25 379.20 27,569 +3.15(+0.84%)
Mar 24, 2010 378.29 379.00 375.25 376.05 18,183 -2.24(-0.59%)
Mar 23, 2010 374.00 378.67 374.00 378.29 26,406 +2.09(+0.56%)
Mar 22, 2010 372.00 376.65 372.00 376.20 14,504 +3.94(+1.06%)
Mar 19, 2010 375.50 377.80 372.00 372.26 44,533 -6.74(-1.78%)
Mar 18, 2010 375.03 379.00 374.65 379.00 23,120 +5.45(+1.46%)
Mar 17, 2010 379.30 379.97 373.55 373.55 26,266 -5.36(-1.41%)
Mar 16, 2010 381.50 383.50 377.78 378.91 25,833 -1.09(-0.29%)
Mar 15, 2010 377.30 382.00 377.20 380.00 14,233 +2.70(+0.72%)
Mar 12, 2010 378.98 379.55 375.55 377.30 36,469 -1.57(-0.41%)
Mar 11, 2010 373.00 378.87 371.00 378.87 16,344 +7.15(+1.92%)
Mar 10, 2010 373.50 374.00 371.15 371.72 29,800 +0.21(+0.06%)
Mar 09, 2010 371.90 375.66 370.00 371.51 20,691 -1.38(-0.37%)
Mar 08, 2010 373.25 380.75 371.10 372.89 45,330 +1.65(+0.44%)
Mar 05, 2010 370.32 373.00 367.50 371.24 44,493 -0.76(-0.20%)
Mar 04, 2010 365.00 373.00 363.50 372.00 29,290 +8.75(+2.41%)
Mar 03, 2010 362.05 364.85 361.50 363.25 29,568 +1.25(+0.35%)
Mar 02, 2010 361.49 365.92 359.57 362.00 18,714 +0.43(+0.12%)
Mar 01, 2010 361.28 363.66 357.25 361.57 25,519 +0.45(+0.12%)
Feb 26, 2010 364.56 365.70 361.12 361.12 24,308 -4.08(-1.12%)
Feb 25, 2010 368.79 368.79 363.33 365.20 40,009 -3.80(-1.03%)
Feb 24, 2010 365.64 369.95 365.57 369.00 55,131 +2.13(+0.58%)
Feb 23, 2010 372.56 372.56 363.30 366.87 44,595 -5.85(-1.57%)
Feb 22, 2010 372.42 374.60 370.00 372.72 63,033 +0.72(+0.19%)
Feb 19, 2010 369.99 379.35 367.50 372.00 74,264 -2.99(-0.80%)
Feb 18, 2010 367.70 374.99 367.50 374.99 11,050 +7.29(+1.98%)
Feb 17, 2010 371.99 373.34 367.70 367.70 27,280 -4.29(-1.15%)
Feb 16, 2010 374.01 374.01 367.00 371.99 16,186 -0.90(-0.24%)
Feb 12, 2010 372.89 372.89 372.89 0 -5.67(-1.50%)
Feb 11, 2010 374.00 378.56 373.60 378.56 15,361 +5.81(+1.56%)
Feb 10, 2010 375.00 377.00 372.01 372.75 23,389 -1.40(-0.37%)
Feb 09, 2010 375.82 375.98 372.50 374.15 19,187 -2.09(-0.56%)
Feb 08, 2010 376.22 377.76 374.50 376.24 10,898 +1.64(+0.44%)
Feb 05, 2010 366.67 374.60 366.67 374.60 12,756 +7.71(+2.10%)
Feb 04, 2010 373.20 375.01 365.99 366.89 33,258 -2.81(-0.76%)
Feb 03, 2010 364.00 369.70 363.49 369.70 39,490 +2.75(+0.75%)
Feb 02, 2010 358.01 366.96 358.01 366.95 22,588 +9.53(+2.67%)
Feb 01, 2010 364.00 365.00 356.25 357.42 15,067 -5.39(-1.49%)
Jan 29, 2010 367.50 367.50 362.00 362.81 21,856 -4.09(-1.11%)
Jan 28, 2010 367.88 368.16 366.50 366.90 20,528 -0.90(-0.24%)
Jan 27, 2010 361.98 368.00 361.51 367.80 49,292 +5.42(+1.50%)
Jan 26, 2010 370.00 370.00 360.57 362.38 17,296 -4.12(-1.12%)
Jan 25, 2010 367.00 368.36 366.00 366.50 19,277 -0.35(-0.10%)
Jan 22, 2010 370.10 370.10 365.11 366.85 20,906 -1.29(-0.35%)
Jan 21, 2010 373.91 373.91 365.52 368.14 34,907 -5.35(-1.43%)
Jan 20, 2010 376.00 381.79 371.50 373.49 20,883 -7.51(-1.97%)
Jan 19, 2010 383.54 383.54 376.40 381.00 19,344 -3.10(-0.81%)
Jan 18, 2010 387.00 387.90 384.10 384.10 3,688 -4.15(-1.07%)
Jan 15, 2010 388.25 388.25 380.40 388.25 47,747 -6.74(-1.71%)
Jan 14, 2010 398.25 400.00 392.30 394.99 18,440 -3.01(-0.76%)
Jan 13, 2010 401.00 402.75 396.00 398.00 41,363 -1.07(-0.27%)
Jan 12, 2010 395.07 402.00 395.07 399.07 159,211 +3.07(+0.78%)
Jan 11, 2010 395.01 402.20 395.01 396.00 14,770 +1.10(+0.28%)
Jan 08, 2010 403.64 404.01 394.90 394.90 43,492 -7.37(-1.83%)
Jan 07, 2010 405.00 406.40 398.00 402.27 23,267 -1.53(-0.38%)
Jan 06, 2010 406.49 408.60 403.79 403.80 21,446 -2.69(-0.66%)
Jan 05, 2010 407.02 409.52 405.57 406.49 23,090 -0.50(-0.12%)
Jan 04, 2010 410.00 410.32 406.15 406.99 22,593 -3.01(-0.73%)
Dec 31, 2009 410.00 410.00 410.00 0 -0.40(-0.10%)
Dec 30, 2009 408.51 410.61 408.51 410.40 9,413 -1.60(-0.39%)
Dec 29, 2009 414.99 414.99 410.25 412.00 16,137 -5.35(-1.28%)
Dec 24, 2009 409.79 417.35 409.79 417.35 17,415 +8.87(+2.17%)
Dec 23, 2009 392.39 409.75 392.39 408.48 43,914 +16.09(+4.10%)
Dec 22, 2009 382.00 392.63 382.00 392.39 30,358 +8.35(+2.17%)
Dec 21, 2009 382.50 385.97 379.07 384.04 27,755 -0.96(-0.25%)
Dec 18, 2009 378.49 386.00 377.00 385.00 174,677 +6.03(+1.59%)
Dec 17, 2009 372.00 378.97 369.36 378.97 34,861 +4.97(+1.33%)
Dec 16, 2009 366.01 375.77 365.69 374.00 43,940 +8.95(+2.45%)
Dec 15, 2009 365.41 367.16 364.00 365.05 30,781 -0.36(-0.10%)
Dec 14, 2009 371.99 372.95 364.25 365.41 28,976 -7.59(-2.03%)
Dec 11, 2009 373.88 374.50 368.50 373.00 41,203 -0.97(-0.26%)
Dec 10, 2009 375.96 376.69 369.62 373.97 34,858 -1.99(-0.53%)
Dec 09, 2009 379.97 379.97 372.99 375.96 29,585 -2.40(-0.63%)
Dec 08, 2009 376.09 379.77 376.09 378.36 29,371 +0.33(+0.09%)
Dec 07, 2009 375.75 378.62 373.86 378.03 24,412 +3.43(+0.92%)
Dec 04, 2009 376.25 376.25 372.47 374.60 19,110 -0.47(-0.13%)
Dec 03, 2009 371.27 377.19 371.27 375.07 25,280 +3.80(+1.02%)
Dec 02, 2009 371.27 374.50 371.27 371.27 22,703 -0.73(-0.20%)
Dec 01, 2009 376.11 377.19 371.05 372.00 30,153 -4.10(-1.09%)
Nov 30, 2009 374.00 376.10 367.13 376.10 51,615 +6.35(+1.72%)
Nov 27, 2009 366.00 372.99 365.00 369.75 17,201 +1.75(+0.48%)
Nov 26, 2009 368.13 370.02 367.00 368.00 9,225 +0.49(+0.13%)
Nov 25, 2009 376.51 376.51 367.00 367.51 60,627 -7.49(-2.00%)
Nov 24, 2009 379.01 379.75 375.00 375.00 31,003 -5.10(-1.34%)
Nov 23, 2009 385.09 387.00 379.67 380.10 27,759 -7.40(-1.91%)
Nov 20, 2009 381.11 387.95 381.11 387.50 21,084 +4.03(+1.05%)
Nov 19, 2009 380.00 386.39 378.00 383.47 38,634 +0.35(+0.09%)
Nov 18, 2009 376.00 385.50 374.59 383.12 36,833 +7.12(+1.89%)
Nov 17, 2009 370.75 380.66 367.52 376.00 35,252 +8.90(+2.42%)
Nov 16, 2009 377.00 377.00 367.10 367.10 95,269 -7.80(-2.08%)
Nov 13, 2009 374.87 378.10 372.30 374.90 63,769 +0.06(+0.02%)
Nov 12, 2009 375.00 377.61 373.06 374.84 58,262 -1.46(-0.39%)
Nov 11, 2009 383.98 387.78 376.30 376.30 52,773 -8.30(-2.16%)
Nov 10, 2009 379.01 384.60 375.10 384.60 52,317 +3.40(+0.89%)
Nov 09, 2009 383.01 386.50 379.67 381.20 37,841 -5.29(-1.37%)
Nov 06, 2009 380.00 389.50 380.00 386.49 41,196 +3.99(+1.04%)
Nov 05, 2009 376.11 382.50 373.17 382.50 52,400 +6.39(+1.70%)
Nov 04, 2009 380.00 384.67 376.11 376.11 67,922 -5.15(-1.35%)
Nov 03, 2009 380.39 382.44 375.90 381.26 69,293 +0.76(+0.20%)
Nov 02, 2009 385.00 386.83 378.12 380.50 78,448 -6.57(-1.70%)
Oct 30, 2009 398.00 398.00 381.37 387.07 64,566 +10.17(+2.70%)
Oct 29, 2009 377.77 378.82 369.12 376.90 59,348 +4.35(+1.17%)
Oct 28, 2009 365.00 376.17 365.00 372.55 48,171 +5.78(+1.58%)
Oct 27, 2009 372.61 376.78 366.77 366.77 48,578 -5.84(-1.57%)
Oct 26, 2009 373.52 378.43 372.40 372.61 41,186 -0.65(-0.17%)
Oct 23, 2009 376.79 376.00 373.19 373.26 70,869 -4.22(-1.12%)
Oct 22, 2009 369.85 377.48 365.10 377.48 76,802 +3.69(+0.99%)
Oct 21, 2009 381.09 383.49 373.55 373.79 92,081 -7.30(-1.92%)
Oct 20, 2009 384.20 382.19 375.43 381.09 47,145 -3.11(-0.81%)
Oct 19, 2009 386.25 389.69 382.45 384.20 15,297 -3.59(-0.93%)
Oct 16, 2009 388.56 390.00 385.00 387.79 24,369 +2.69(+0.70%)
Oct 15, 2009 388.00 388.00 384.85 385.10 20,631 -2.90(-0.75%)
Oct 14, 2009 379.50 388.00 375.19 388.00 37,412 +11.29(+3.00%)
Oct 13, 2009 373.00 377.15 367.56 376.71 42,441 -5.69(-1.49%)
Oct 09, 2009 390.70 390.70 378.51 382.40 32,432 -4.35(-1.12%)
Oct 08, 2009 382.50 388.94 381.99 386.75 27,945 +3.86(+1.01%)
Oct 07, 2009 388.06 389.30 379.16 382.89 26,380 -4.61(-1.19%)
Oct 06, 2009 386.10 391.29 384.10 387.50 40,916 +1.91(+0.50%)
Oct 05, 2009 389.75 391.00 382.63 385.59 30,663 -4.41(-1.13%)
Oct 02, 2009 384.00 390.00 374.63 390.00 51,612 +1.14(+0.29%)
Oct 01, 2009 398.11 398.11 383.48 388.86 67,184 -8.87(-2.23%)
Sep 30, 2009 411.15 411.50 397.00 397.73 116,460 -14.77(-3.58%)
Sep 29, 2009 411.50 416.40 411.30 412.50 47,018 +0.53(+0.13%)
Sep 28, 2009 393.01 411.97 393.01 411.97 26,197 +18.97(+4.83%)
Sep 25, 2009 395.51 400.81 392.02 393.00 39,010 -6.89(-1.72%)
Sep 24, 2009 404.20 406.00 394.27 399.89 30,343 -3.01(-0.75%)
Sep 23, 2009 404.75 406.62 402.00 402.90 22,792 -2.02(-0.50%)
Sep 22, 2009 403.50 407.16 395.65 404.92 42,750 +5.51(+1.38%)
Sep 21, 2009 397.49 403.26 397.00 399.41 23,172 +1.41(+0.35%)
Sep 18, 2009 397.73 401.18 394.72 398.00 44,534 +2.00(+0.51%)
Sep 17, 2009 395.84 398.53 389.82 396.00 48,979 -0.80(-0.20%)
Sep 16, 2009 390.00 396.80 387.00 396.80 48,064 +8.00(+2.06%)
Sep 15, 2009 388.00 389.21 383.50 388.80 46,514 +3.80(+0.99%)
Sep 14, 2009 372.11 401.60 371.00 385.00 354,680 +14.00(+3.77%)
Sep 11, 2009 377.60 377.60 369.60 371.00 50,611 -3.60(-0.96%)
Sep 10, 2009 367.02 374.60 365.00 374.60 24,895 +7.58(+2.07%)
Sep 09, 2009 367.51 370.25 365.72 367.02 36,059 -2.73(-0.74%)
Sep 08, 2009 372.00 372.04 364.64 369.75 72,671 -8.18(-2.16%)
Sep 04, 2009 376.52 377.93 371.81 377.93 33,493 +1.41(+0.37%)
Sep 03, 2009 360.00 379.24 359.00 376.52 56,530 +20.72(+5.82%)
Sep 02, 2009 361.00 365.00 355.64 355.80 35,117 -7.72(-2.12%)
Sep 01, 2009 368.47 371.00 363.52 363.52 25,154 -8.66(-2.33%)
Aug 31, 2009 370.93 372.92 368.49 372.18 34,423 +1.57(+0.42%)
Aug 28, 2009 370.50 373.14 366.48 370.61 35,371 +0.11(+0.03%)
Aug 27, 2009 369.99 370.50 367.11 370.50 63,271 +0.50(+0.14%)
Aug 26, 2009 367.84 372.49 366.18 370.00 22,751 +2.16(+0.59%)
Aug 25, 2009 369.00 370.43 365.00 367.84 38,282 +0.85(+0.23%)
Aug 24, 2009 370.00 374.00 366.50 366.99 31,214 -2.21(-0.60%)
Aug 21, 2009 363.41 369.34 360.93 369.20 45,776 +5.90(+1.62%)
Aug 20, 2009 364.55 372.27 363.30 363.30 39,875 -1.25(-0.34%)
Aug 19, 2009 366.99 369.21 364.55 364.55 36,928 -3.25(-0.88%)
Aug 18, 2009 371.01 371.35 365.87 367.80 32,973 -2.45(-0.66%)
Aug 17, 2009 376.24 377.20 367.41 370.25 35,572 -8.00(-2.12%)
Aug 14, 2009 367.00 385.01 364.74 378.25 70,480 +16.25(+4.49%)
Aug 13, 2009 359.00 366.48 355.00 362.00 41,399 +3.91(+1.09%)
Aug 12, 2009 353.00 358.09 350.50 358.09 41,187 +7.42(+2.12%)
Aug 11, 2009 341.78 353.71 341.78 350.67 40,228 +8.67(+2.54%)
Aug 10, 2009 330.90 345.69 330.90 342.00 41,938 +6.25(+1.86%)
Aug 07, 2009 330.00 337.65 329.12 335.75 39,799 +3.55(+1.07%)
Aug 06, 2009 335.00 337.00 328.25 332.20 31,592 -2.80(-0.84%)
Aug 05, 2009 329.69 335.00 328.28 335.00 26,954 +7.16(+2.18%)
Aug 04, 2009 327.50 333.36 325.61 327.84 30,628 -0.16(-0.05%)
Jul 31, 2009 320.74 338.25 320.00 328.00 43,131 +12.50(+3.96%)
Jul 30, 2009 310.01 316.16 309.00 315.50 27,137 +5.50(+1.77%)
Jul 29, 2009 312.00 315.99 307.42 310.00 24,833 -6.00(-1.90%)
Jul 28, 2009 307.00 321.89 305.00 316.00 43,073 +8.49(+2.76%)
Jul 27, 2009 309.00 314.50 304.99 307.51 31,550 -1.49(-0.48%)
Jul 24, 2009 298.00 311.58 298.00 309.00 29,759 +11.01(+3.69%)
Jul 23, 2009 297.26 300.86 295.18 297.99 45,151 -2.02(-0.67%)
Jul 22, 2009 291.00 301.91 291.00 300.01 29,627 +2.01(+0.67%)
Jul 21, 2009 289.99 298.00 288.41 298.00 28,149 +10.83(+3.77%)
Jul 20, 2009 294.00 294.00 286.97 287.17 17,643 -4.83(-1.65%)
Jul 17, 2009 288.00 292.00 285.00 292.00 16,974 +4.95(+1.72%)
Jul 16, 2009 292.00 295.81 287.05 287.05 21,311 -4.95(-1.70%)
Jul 15, 2009 287.08 297.50 286.56 292.00 44,519 +5.00(+1.74%)
Jul 14, 2009 284.00 291.74 283.27 287.00 21,409 +0.00(+0.00%)
Jul 13, 2009 283.00 287.00 283.00 287.00 16,197 +1.10(+0.38%)
Jul 10, 2009 287.02 287.50 284.93 285.90 7,966 -2.30(-0.80%)
Jul 09, 2009 285.61 289.24 282.92 288.20 20,780 +1.50(+0.52%)
Jul 08, 2009 287.22 289.51 281.79 286.70 25,861 +0.20(+0.07%)
Jul 07, 2009 291.60 294.20 285.05 286.50 25,125 -7.69(-2.61%)
Jul 06, 2009 293.71 295.00 290.00 294.19 18,417 -0.59(-0.20%)
Jul 03, 2009 290.30 294.89 290.30 294.78 4,359 +4.22(+1.45%)
Jul 02, 2009 292.37 294.91 290.00 290.56 29,976 -1.44(-0.49%)
Jun 30, 2009 289.95 292.00 287.36 292.00 35,371 +6.33(+2.22%)
Jun 29, 2009 290.11 290.93 285.67 285.67 21,513 -6.33(-2.17%)
Jun 26, 2009 283.00 292.00 283.00 292.00 28,271 +5.01(+1.75%)
Jun 25, 2009 282.00 287.00 282.31 286.99 26,546 +1.00(+0.35%)
Jun 24, 2009 280.42 285.99 278.96 285.99 32,535 +5.99(+2.14%)
Jun 23, 2009 280.31 281.32 275.95 280.00 33,922 -0.15(-0.05%)
Jun 22, 2009 289.25 289.25 280.07 280.15 29,500 -9.24(-3.19%)
Jun 19, 2009 282.01 291.10 281.48 289.39 27,041 +7.40(+2.62%)
Jun 18, 2009 280.00 284.09 276.60 281.99 40,883 +1.91(+0.68%)
Jun 17, 2009 285.01 285.76 279.00 280.08 49,255 -4.92(-1.73%)
Jun 16, 2009 287.50 287.50 284.11 285.00 40,935 +0.99(+0.35%)
Jun 15, 2009 281.00 285.97 281.00 284.01 37,598 +6.35(+2.29%)
Jun 12, 2009 283.50 287.40 277.51 277.66 70,664 -7.34(-2.58%)
Jun 11, 2009 284.29 286.00 283.61 285.00 76,999 +1.43(+0.50%)
Jun 10, 2009 284.00 286.38 283.00 283.57 52,714 -1.43(-0.50%)
Jun 09, 2009 284.75 285.01 279.88 285.00 34,287 -0.13(-0.05%)
Jun 08, 2009 284.98 287.40 284.66 285.13 25,523 +3.63(+1.29%)
Jun 05, 2009 280.02 282.79 278.03 281.50 51,910 +3.87(+1.39%)
Jun 04, 2009 284.01 284.05 277.00 277.63 50,600 -5.93(-2.09%)
Jun 03, 2009 286.73 287.01 283.18 283.56 34,247 +0.66(+0.23%)
Jun 02, 2009 286.90 288.18 280.05 282.90 34,190 -4.00(-1.39%)
Jun 01, 2009 287.00 294.99 282.25 286.90 60,431 +4.87(+1.73%)
May 29, 2009 282.75 284.63 282.00 282.03 68,629 -3.97(-1.39%)
May 28, 2009 284.51 286.08 282.50 286.00 28,519 +2.75(+0.97%)
May 27, 2009 288.96 290.89 281.50 283.25 40,524 -5.75(-1.99%)
May 26, 2009 285.56 292.00 285.56 289.00 33,807 +4.00(+1.40%)
May 25, 2009 287.56 291.20 285.00 285.00 6,614 -1.10(-0.38%)
May 22, 2009 293.32 295.06 284.98 286.10 81,024 -6.78(-2.31%)
May 21, 2009 303.20 304.30 292.00 292.88 57,205 -12.97(-4.24%)
May 20, 2009 307.51 311.22 303.49 305.85 52,373 -3.36(-1.09%)
May 19, 2009 317.00 320.00 305.24 309.21 70,026 +7.75(+2.57%)
May 17, 2009 304.99 305.52 297.62 301.46 21,535 -1.35(-0.45%)
May 15, 2009 304.99 305.52 297.62 302.81 49,154 +2.11(+0.70%)
May 14, 2009 297.01 303.74 296.01 300.70 56,561 +3.22(+1.08%)
May 13, 2009 310.28 310.28 293.71 297.48 79,768 -12.52(-4.04%)
May 12, 2009 319.08 320.90 310.00 310.00 64,912 -11.99(-3.72%)
May 11, 2009 323.10 323.10 317.60 321.99 22,859 -1.11(-0.34%)
May 08, 2009 313.51 323.10 313.09 323.10 40,400 +9.91(+3.16%)
May 07, 2009 319.30 319.30 313.19 313.19 44,000 -1.75(-0.56%)
May 06, 2009 315.00 320.00 310.00 314.94 43,799 +0.54(+0.17%)
May 05, 2009 317.25 323.50 311.99 314.40 53,121 -2.85(-0.90%)
May 04, 2009 324.00 324.73 312.19 317.25 36,155 -3.96(-1.23%)
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.