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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,138.91 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2020 302.83 302.83 272.50 273.40 34,145 -17.00(-5.85%)
Apr 29, 2020 288.70 295.01 283.26 290.40 35,488 +8.08(+2.86%)
Apr 28, 2020 306.36 327.32 281.57 282.32 8,387 -20.06(-6.63%)
Apr 27, 2020 277.61 306.00 275.62 302.38 12,071 +26.76(+9.71%)
Apr 24, 2020 275.00 285.51 271.41 275.62 10,000 -4.97(-1.77%)
Apr 23, 2020 275.00 283.89 275.00 280.59 13,716 +4.22(+1.53%)
Apr 22, 2020 275.50 284.19 272.00 276.37 7,306 -0.66(-0.24%)
Apr 21, 2020 281.23 284.23 272.90 277.03 16,088 -10.24(-3.56%)
Apr 20, 2020 299.65 301.18 285.43 287.27 6,047 -12.51(-4.17%)
Apr 17, 2020 276.05 301.51 276.05 299.78 14,300 +26.68(+9.77%)
Apr 16, 2020 280.82 284.87 271.23 273.10 16,714 -5.91(-2.12%)
Apr 15, 2020 284.14 295.54 279.00 279.01 15,831 -13.52(-4.62%)
Apr 14, 2020 293.95 302.29 287.36 292.53 9,071 +0.03(+0.01%)
Apr 13, 2020 287.64 293.61 286.00 292.50 5,735 +5.03(+1.75%)
Apr 09, 2020 289.00 291.88 280.69 287.47 81,500 +1.09(+0.38%)
Apr 08, 2020 293.24 293.24 269.00 286.38 15,347 +3.38(+1.19%)
Apr 07, 2020 284.09 299.00 265.00 283.00 27,876 +7.26(+2.63%)
Apr 06, 2020 282.13 305.33 271.00 275.74 6,652 +8.40(+3.14%)
Apr 03, 2020 296.13 296.13 266.67 267.34 20,900 -17.92(-6.28%)
Apr 02, 2020 274.59 291.38 274.59 285.26 19,114 +7.01(+2.52%)
Apr 01, 2020 310.00 310.00 274.62 278.25 15,829 -28.71(-9.35%)
Mar 31, 2020 289.75 306.96 277.14 306.96 13,223 +19.46(+6.77%)
Mar 30, 2020 296.40 315.56 282.67 287.50 19,589 -8.39(-2.84%)
Mar 27, 2020 299.16 305.72 284.25 295.89 15,400 -12.91(-4.18%)
Mar 26, 2020 287.51 316.52 283.90 308.80 20,499 +23.73(+8.32%)
Mar 25, 2020 293.46 310.71 284.18 285.07 22,931 -3.12(-1.08%)
Mar 24, 2020 265.76 297.11 265.76 288.19 32,687 +11.44(+4.13%)
Mar 23, 2020 278.00 291.87 266.44 276.75 23,955 -10.56(-3.68%)
Mar 20, 2020 287.72 309.75 277.44 287.31 20,300 -3.04(-1.05%)
Mar 19, 2020 294.68 305.71 267.50 290.35 17,895 -5.98(-2.02%)
Mar 18, 2020 307.04 326.41 228.16 296.33 25,986 -25.76(-8.00%)
Mar 17, 2020 343.08 351.92 320.01 322.09 77,080 -19.73(-5.77%)
Mar 16, 2020 338.03 354.75 327.00 341.82 62,579 -35.49(-9.41%)
Mar 13, 2020 336.13 377.32 336.13 377.31 78,200 +46.83(+14.17%)
Mar 12, 2020 350.72 380.00 324.16 330.48 38,111 -45.17(-12.02%)
Mar 11, 2020 377.97 381.79 369.95 375.65 22,435 -3.27(-0.86%)
Mar 10, 2020 368.93 390.77 368.93 378.92 12,508 +12.37(+3.37%)
Mar 09, 2020 405.02 405.02 366.00 366.55 27,988 -38.47(-9.50%)
Mar 06, 2020 406.98 418.14 401.55 405.02 11,300 -9.58(-2.31%)
Mar 05, 2020 421.00 422.47 412.37 414.60 21,900 -9.68(-2.28%)
Mar 04, 2020 419.82 427.00 419.50 424.28 7,443 +5.39(+1.29%)
Mar 03, 2020 427.18 439.48 416.00 418.89 11,551 -11.37(-2.64%)
Mar 02, 2020 425.46 431.91 421.00 430.26 14,956 -0.70(-0.16%)
Feb 28, 2020 436.00 440.04 420.00 430.96 22,100 -14.04(-3.16%)
Feb 27, 2020 457.07 457.07 440.00 445.00 14,634 -20.23(-4.35%)
Feb 26, 2020 464.87 468.61 456.00 465.23 17,374 -3.70(-0.79%)
Feb 25, 2020 469.89 470.48 464.13 468.94 6,639 +1.07(+0.23%)
Feb 24, 2020 466.23 474.00 456.51 467.87 4,054 -8.37(-1.76%)
Feb 21, 2020 466.89 480.54 466.89 476.24 7,600 -0.67(-0.14%)
Feb 20, 2020 472.44 478.54 465.42 476.90 4,177 +2.42(+0.51%)
Feb 19, 2020 474.47 476.67 463.06 474.48 8,311 +3.57(+0.76%)
Feb 18, 2020 472.00 481.00 468.55 470.91 14,444 -3.38(-0.71%)
Feb 14, 2020 466.53 475.82 460.88 474.29 32,700 +14.54(+3.16%)
Feb 13, 2020 462.58 471.59 456.71 459.75 4,763 -5.65(-1.21%)
Feb 12, 2020 458.02 466.60 458.02 465.40 11,100 -1.01(-0.22%)
Feb 11, 2020 461.85 468.01 459.90 466.41 5,747 +3.74(+0.81%)
Feb 10, 2020 469.52 469.52 452.28 462.67 3,115 +1.03(+0.22%)
Feb 07, 2020 465.13 469.96 456.41 461.64 3,400 -7.22(-1.54%)
Feb 06, 2020 462.97 469.48 462.80 468.86 4,666 +6.06(+1.31%)
Feb 05, 2020 451.68 466.34 451.68 462.80 9,887 +2.53(+0.55%)
Feb 04, 2020 454.00 463.17 452.00 460.27 10,033 +6.58(+1.45%)
Feb 03, 2020 445.25 456.52 440.50 453.69 9,832 +7.33(+1.64%)
Jan 31, 2020 446.21 448.07 440.41 446.36 5,300 -0.87(-0.19%)
Jan 30, 2020 440.00 455.24 440.00 447.23 3,075 -2.23(-0.50%)
Jan 29, 2020 455.00 455.00 447.67 449.46 5,002 -2.29(-0.51%)
Jan 28, 2020 447.98 454.25 447.75 451.75 6,072 +3.59(+0.80%)
Jan 27, 2020 452.50 455.00 447.08 448.16 2,891 -7.51(-1.65%)
Jan 24, 2020 458.00 459.67 450.10 455.67 6,800 -0.69(-0.15%)
Jan 23, 2020 456.80 460.00 450.68 456.36 8,504 -3.89(-0.84%)
Jan 22, 2020 461.84 465.50 460.00 460.25 3,361 -3.75(-0.81%)
Jan 21, 2020 464.09 468.09 462.56 464.00 6,611 -4.57(-0.98%)
Jan 17, 2020 466.85 470.33 465.00 468.57 5,000 +1.84(+0.39%)
Jan 16, 2020 469.42 477.08 462.31 466.73 5,139 -5.27(-1.12%)
Jan 15, 2020 468.83 473.80 461.01 472.00 14,186 +2.25(+0.48%)
Jan 14, 2020 466.00 473.99 466.00 469.75 8,210 +2.05(+0.44%)
Jan 13, 2020 466.92 468.76 455.00 467.70 5,129 +2.07(+0.44%)
Jan 10, 2020 468.05 469.00 465.01 465.63 6,600 -2.37(-0.51%)
Jan 09, 2020 464.83 468.02 463.10 468.00 5,518 +1.19(+0.25%)
Jan 08, 2020 470.00 472.21 465.38 466.81 3,724 -5.02(-1.06%)
Jan 07, 2020 470.91 474.11 462.24 471.83 28,980 -0.56(-0.12%)
Jan 06, 2020 471.69 475.00 471.22 472.39 6,365 -0.85(-0.18%)
Jan 03, 2020 470.44 481.47 463.43 473.25 3,100 -0.10(-0.02%)
Jan 02, 2020 460.66 474.67 460.66 473.35 3,792 +4.24(+0.90%)
Dec 31, 2019 471.00 473.56 467.00 469.11 6,200 +0.67(+0.14%)
Dec 30, 2019 463.07 470.51 455.17 468.44 8,475 +0.22(+0.05%)
Dec 27, 2019 462.32 469.06 462.10 468.22 10,000 +9.57(+2.09%)
Dec 26, 2019 459.00 467.21 458.55 458.65 4,935 -3.35(-0.73%)
Dec 24, 2019 462.73 466.00 460.36 462.00 1,800 -1.06(-0.23%)
Dec 23, 2019 461.73 464.43 460.00 463.06 4,833 +0.16(+0.03%)
Dec 20, 2019 459.96 467.55 459.00 462.90 4,300 +2.94(+0.64%)
Dec 19, 2019 458.30 461.00 453.14 459.96 5,127 +1.49(+0.32%)
Dec 18, 2019 456.49 459.00 454.64 458.47 6,806 +0.83(+0.18%)
Dec 17, 2019 449.87 462.56 449.79 457.64 2,587 -1.76(-0.38%)
Dec 16, 2019 452.54 462.78 451.00 459.40 5,172 +8.10(+1.80%)
Dec 13, 2019 450.16 455.00 448.99 451.30 5,200 +0.24(+0.05%)
Dec 12, 2019 450.93 455.42 441.81 451.06 7,992 -0.10(-0.02%)
Dec 11, 2019 449.53 456.82 449.53 451.16 3,193 -3.13(-0.69%)
Dec 10, 2019 450.30 457.32 446.64 454.29 11,822 +1.43(+0.31%)
Dec 09, 2019 455.20 456.41 450.39 452.87 20,128 -2.90(-0.64%)
Dec 06, 2019 453.14 458.47 450.36 455.77 6,400 +0.94(+0.21%)
Dec 05, 2019 452.44 455.85 452.40 454.83 13,143 +0.26(+0.06%)
Dec 04, 2019 447.48 457.75 446.00 454.57 28,458 +7.56(+1.69%)
Dec 03, 2019 448.41 453.23 444.17 447.01 6,795 -4.33(-0.96%)
Dec 02, 2019 451.06 454.96 451.01 451.34 8,042 -3.48(-0.76%)
Nov 29, 2019 453.16 455.04 452.90 454.82 3,700 -2.08(-0.46%)
Nov 27, 2019 453.81 461.17 448.14 456.90 7,100 +3.72(+0.82%)
Nov 26, 2019 447.12 453.18 445.00 453.18 5,938 +3.90(+0.87%)
Nov 25, 2019 446.76 456.14 445.00 449.28 4,812 +1.93(+0.43%)
Nov 22, 2019 444.61 447.35 441.54 447.35 3,800 +3.36(+0.76%)
Nov 21, 2019 442.25 444.12 438.32 443.99 2,003 +2.49(+0.56%)
Nov 20, 2019 450.64 460.11 441.50 441.50 6,630 -10.47(-2.32%)
Nov 19, 2019 450.83 454.12 443.65 451.97 5,678 -1.61(-0.35%)
Nov 18, 2019 451.35 456.06 447.98 453.58 4,915 +0.54(+0.12%)
Nov 15, 2019 451.71 456.00 450.22 453.04 4,100 -0.90(-0.20%)
Nov 14, 2019 454.54 459.52 453.21 453.94 2,626 -4.81(-1.05%)
Nov 13, 2019 444.65 461.77 444.65 458.75 3,589 +3.63(+0.80%)
Nov 12, 2019 451.96 456.80 451.50 455.12 5,258 -1.88(-0.41%)
Nov 11, 2019 459.75 459.75 450.45 457.00 1,833 -5.01(-1.08%)
Nov 08, 2019 455.00 463.68 455.00 462.01 4,200 -1.51(-0.33%)
Nov 07, 2019 445.00 468.24 445.00 463.52 4,485 +13.48(+3.00%)
Nov 06, 2019 429.96 450.04 429.96 450.04 10,073 +11.68(+2.66%)
Nov 05, 2019 425.67 439.23 425.67 438.36 3,003 +3.65(+0.84%)
Nov 04, 2019 438.10 442.00 429.14 434.71 8,947 -3.39(-0.77%)
Nov 01, 2019 425.22 439.00 421.75 438.10 12,000 +13.81(+3.25%)
Oct 31, 2019 420.13 424.42 419.67 424.29 14,199 +1.81(+0.43%)
Oct 30, 2019 424.00 424.90 420.11 422.48 3,739 +0.29(+0.07%)
Oct 29, 2019 418.47 425.76 418.47 422.19 3,554 +2.05(+0.49%)
Oct 28, 2019 425.04 426.56 418.51 420.14 4,669 -3.69(-0.87%)
Oct 25, 2019 427.02 429.41 422.44 423.83 5,400 -4.14(-0.97%)
Oct 24, 2019 417.00 427.97 417.00 427.97 3,710 +6.74(+1.60%)
Oct 23, 2019 420.08 423.00 417.26 421.23 13,015 +1.99(+0.47%)
Oct 22, 2019 421.29 427.17 416.77 419.24 4,969 +0.56(+0.13%)
Oct 21, 2019 417.90 420.62 417.30 418.68 4,066 +0.44(+0.11%)
Oct 18, 2019 414.89 419.50 413.02 418.24 14,100 +3.02(+0.73%)
Oct 17, 2019 421.90 426.00 413.95 415.22 6,977 -3.78(-0.90%)
Oct 16, 2019 417.15 424.04 417.15 419.00 5,705 -5.72(-1.35%)
Oct 15, 2019 425.67 426.00 421.16 424.72 2,231 +1.22(+0.29%)
Oct 14, 2019 420.97 427.99 419.88 423.50 5,009 -0.56(-0.13%)
Oct 11, 2019 421.69 427.70 420.34 424.06 5,300 +5.47(+1.31%)
Oct 10, 2019 422.95 424.73 417.55 418.59 4,113 +1.05(+0.25%)
Oct 09, 2019 425.80 425.80 416.45 417.54 10,988 -4.41(-1.05%)
Oct 08, 2019 426.00 426.09 421.00 421.95 6,617 -6.44(-1.50%)
Oct 07, 2019 429.29 432.05 426.83 428.39 5,340 -1.61(-0.37%)
Oct 04, 2019 429.97 433.00 428.63 430.00 1,500 +1.51(+0.35%)
Oct 03, 2019 422.29 429.21 420.00 428.49 5,405 +4.25(+1.00%)
Oct 02, 2019 429.81 438.27 421.00 424.24 8,370 -8.38(-1.94%)
Oct 01, 2019 437.21 441.70 430.00 432.61 9,508 -8.37(-1.90%)
Sep 30, 2019 440.51 441.51 433.66 440.98 8,099 +1.38(+0.31%)
Sep 27, 2019 442.21 445.00 436.33 439.60 11,500 -3.42(-0.77%)
Sep 26, 2019 450.00 450.00 435.88 443.02 9,009 +5.55(+1.27%)
Sep 25, 2019 433.66 440.24 433.66 437.47 8,698 +2.47(+0.57%)
Sep 24, 2019 440.68 444.60 435.00 435.00 7,573 -6.10(-1.38%)
Sep 23, 2019 441.14 442.17 436.62 441.10 4,172 -0.47(-0.11%)
Sep 20, 2019 443.18 447.15 438.02 441.57 5,200 -3.56(-0.80%)
Sep 19, 2019 440.83 446.34 438.02 445.13 8,751 +2.29(+0.52%)
Sep 18, 2019 445.00 445.09 440.71 442.84 2,196 -0.66(-0.15%)
Sep 17, 2019 440.00 444.89 440.00 443.50 2,960 +0.39(+0.09%)
Sep 16, 2019 448.38 449.00 438.24 443.11 4,801 -5.87(-1.31%)
Sep 13, 2019 449.58 453.02 446.13 448.97 4,000 -0.92(-0.21%)
Sep 12, 2019 449.30 455.00 449.30 449.89 5,344 -2.59(-0.57%)
Sep 11, 2019 449.08 457.30 446.85 452.48 29,839 +3.11(+0.69%)
Sep 10, 2019 448.72 451.27 442.00 449.37 5,071 +0.42(+0.09%)
Sep 09, 2019 446.05 451.61 445.30 448.95 4,440 +1.84(+0.41%)
Sep 06, 2019 439.69 453.00 439.64 447.11 2,800 -0.50(-0.11%)
Sep 05, 2019 439.07 452.48 439.07 447.60 6,791 +2.92(+0.66%)
Sep 04, 2019 437.95 448.28 436.00 444.69 4,038 +9.42(+2.16%)
Sep 03, 2019 445.36 448.20 434.09 435.27 9,173 -9.65(-2.17%)
Aug 30, 2019 454.62 454.62 439.39 444.92 4,000 -3.02(-0.68%)
Aug 29, 2019 440.67 448.78 440.67 447.94 5,925 +4.94(+1.12%)
Aug 28, 2019 444.21 444.21 435.22 443.00 3,630 +6.00(+1.37%)
Aug 27, 2019 449.05 449.05 434.50 437.00 5,947 -1.13(-0.26%)
Aug 26, 2019 444.24 445.50 433.00 438.13 7,314 +1.17(+0.27%)
Aug 23, 2019 437.50 446.07 436.96 436.96 9,900 -3.83(-0.87%)
Aug 22, 2019 439.71 443.31 438.28 440.79 5,096 -0.24(-0.05%)
Aug 21, 2019 440.90 443.10 438.45 441.03 3,034 +2.02(+0.46%)
Aug 20, 2019 436.29 441.00 436.29 439.01 5,018 -0.58(-0.13%)
Aug 19, 2019 445.00 445.10 438.00 439.59 5,398 -0.24(-0.05%)
Aug 16, 2019 435.00 444.39 435.00 439.83 3,300 +3.33(+0.76%)
Aug 15, 2019 437.01 442.87 435.01 436.50 3,088 -1.71(-0.39%)
Aug 14, 2019 449.99 451.19 436.62 438.21 7,158 -16.96(-3.73%)
Aug 13, 2019 452.39 457.82 450.00 455.17 3,285 +1.19(+0.26%)
Aug 12, 2019 457.75 458.12 451.30 453.98 2,628 -4.02(-0.88%)
Aug 09, 2019 457.26 461.95 455.33 458.00 2,800 -1.40(-0.30%)
Aug 08, 2019 452.74 461.02 450.33 459.40 2,373 +6.43(+1.42%)
Aug 07, 2019 452.84 456.22 449.69 452.97 103,246 +2.71(+0.60%)
Aug 06, 2019 469.75 469.75 447.32 450.26 9,218 -11.74(-2.54%)
Aug 05, 2019 461.48 470.27 457.00 462.00 4,131 -2.25(-0.48%)
Aug 02, 2019 456.67 466.15 456.67 464.25 3,400 +4.96(+1.08%)
Aug 01, 2019 460.00 468.76 455.05 459.29 4,562 -4.20(-0.91%)
Jul 31, 2019 467.80 471.49 460.81 463.49 17,968 -3.39(-0.73%)
Jul 30, 2019 468.23 470.87 466.06 466.88 4,457 -2.28(-0.49%)
Jul 29, 2019 475.00 475.00 467.43 469.16 3,092 -0.12(-0.02%)
Jul 26, 2019 468.74 470.13 465.46 469.28 2,200 +2.27(+0.49%)
Jul 25, 2019 469.47 471.80 465.44 467.00 12,267 -2.46(-0.52%)
Jul 24, 2019 468.50 472.28 465.86 469.46 5,110 -0.14(-0.03%)
Jul 23, 2019 473.01 474.89 468.12 469.60 4,581 -2.81(-0.59%)
Jul 22, 2019 473.70 476.81 472.00 472.41 1,838 -2.41(-0.51%)
Jul 19, 2019 476.43 477.09 474.12 474.82 1,600 -2.68(-0.56%)
Jul 18, 2019 476.50 482.80 475.33 477.50 5,012 -0.70(-0.15%)
Jul 17, 2019 478.30 481.58 476.38 478.20 1,403 +1.79(+0.38%)
Jul 16, 2019 483.25 486.80 473.02 476.41 4,362 -6.30(-1.30%)
Jul 15, 2019 477.90 485.00 477.90 482.71 3,108 +3.28(+0.68%)
Jul 12, 2019 486.20 486.20 478.09 479.43 1,900 -3.25(-0.67%)
Jul 11, 2019 486.03 489.30 482.56 482.68 5,045 -6.62(-1.35%)
Jul 10, 2019 486.00 493.00 486.00 489.30 4,821 +2.08(+0.43%)
Jul 09, 2019 484.26 488.21 482.97 487.22 2,297 +2.02(+0.42%)
Jul 08, 2019 488.97 491.72 484.26 485.20 4,182 -6.71(-1.36%)
Jul 05, 2019 489.67 494.15 485.01 491.91 1,900 -0.22(-0.04%)
Jul 03, 2019 483.40 492.83 483.40 492.13 1,200 +6.53(+1.34%)
Jul 02, 2019 491.50 491.50 482.62 485.60 2,666 +0.03(+0.01%)
Jul 01, 2019 492.27 492.27 485.19 485.57 4,040 -4.15(-0.85%)
Jun 28, 2019 497.34 501.18 488.43 489.72 1,700 -8.29(-1.66%)
Jun 27, 2019 498.94 502.00 494.97 498.01 3,679 -2.97(-0.59%)
Jun 26, 2019 491.71 500.98 489.80 500.98 7,840 +8.46(+1.72%)
Jun 25, 2019 495.40 497.00 490.78 492.52 26,166 -2.42(-0.49%)
Jun 24, 2019 488.74 502.75 488.61 494.94 23,306 -1.06(-0.21%)
Jun 21, 2019 498.60 498.75 491.97 496.00 15,100 -1.50(-0.30%)
Jun 20, 2019 492.38 499.41 490.44 497.50 6,121 +10.34(+2.12%)
Jun 19, 2019 479.75 497.49 471.40 487.16 8,778 +7.79(+1.63%)
Jun 18, 2019 475.00 480.00 474.03 479.37 10,064 +2.50(+0.52%)
Jun 17, 2019 470.05 478.26 470.05 476.87 958 +3.38(+0.71%)
Jun 14, 2019 479.33 479.33 471.67 473.49 1,500 -6.99(-1.46%)
Jun 13, 2019 477.38 482.46 476.93 480.48 4,043 +4.35(+0.91%)
Jun 12, 2019 477.96 479.72 475.39 476.13 1,989 -2.12(-0.44%)
Jun 11, 2019 473.56 480.72 473.56 478.25 3,186 +4.47(+0.94%)
Jun 10, 2019 480.92 480.92 467.68 473.78 1,900 -2.06(-0.43%)
Jun 07, 2019 466.13 480.00 466.13 475.84 4,400 +2.09(+0.44%)
Jun 06, 2019 467.82 473.75 459.35 473.75 7,977 +7.03(+1.51%)
Jun 05, 2019 465.17 469.99 462.71 466.72 3,014 +2.60(+0.56%)
Jun 04, 2019 457.06 467.11 457.06 464.12 6,669 +3.08(+0.67%)
Jun 03, 2019 457.00 461.04 455.03 461.04 7,143 +3.21(+0.70%)
May 31, 2019 459.45 461.26 454.70 457.83 6,800 -2.36(-0.51%)
May 30, 2019 458.51 461.23 453.92 460.19 4,435 +1.65(+0.36%)
May 29, 2019 458.31 462.00 456.45 458.54 6,171 -0.23(-0.05%)
May 28, 2019 456.32 461.57 451.20 458.77 8,645 +7.01(+1.55%)
May 24, 2019 446.52 454.49 446.52 451.76 4,000 +1.37(+0.30%)
May 23, 2019 456.34 456.34 445.32 450.40 4,150 -7.67(-1.67%)
May 22, 2019 455.56 462.00 450.26 458.07 4,972 +1.73(+0.38%)
May 21, 2019 454.07 457.79 450.12 456.34 5,855 +5.19(+1.15%)
May 20, 2019 452.00 460.00 450.03 451.15 4,787 -3.30(-0.73%)
May 17, 2019 457.22 457.22 453.06 454.45 17,400 -3.45(-0.75%)
May 16, 2019 458.09 461.94 456.29 457.90 2,554 -1.10(-0.24%)
May 15, 2019 456.00 480.00 456.00 459.00 2,242 -2.60(-0.56%)
May 14, 2019 462.52 465.10 457.19 461.60 3,686 -0.73(-0.16%)
May 13, 2019 457.84 462.35 456.01 462.33 8,739 +1.69(+0.37%)
May 10, 2019 465.64 466.69 457.93 460.64 28,400 -4.30(-0.92%)
May 09, 2019 466.77 467.37 456.23 464.94 19,809 -0.11(-0.02%)
May 08, 2019 468.12 474.14 463.53 465.05 2,387 -3.17(-0.68%)
May 07, 2019 475.32 476.93 467.71 468.22 20,658 -8.60(-1.80%)
May 06, 2019 470.00 476.82 465.30 476.82 14,550 +1.27(+0.27%)
May 03, 2019 479.81 479.99 468.43 475.55 3,000 -2.64(-0.55%)
May 02, 2019 471.22 479.82 471.22 478.19 8,497 -1.05(-0.22%)
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.