Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (OP: IFCZF )

167.68 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 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 25, 2018 75.31 75.31 75.31 32,700 -1.20(-1.57%)
Apr 18, 2018 76.51 76.51 76.51 21,012 -0.13(-0.17%)
Apr 17, 2018 76.64 76.64 76.64 76.64 164 +0.72(+0.95%)
Apr 09, 2018 75.92 75.92 75.92 172 +0.79(+1.05%)
Apr 03, 2018 75.13 75.13 75.13 14,345 -0.29(-0.38%)
Apr 02, 2018 73.41 75.42 73.41 75.42 453 +0.12(+0.16%)
Mar 29, 2018 75.30 75.30 75.30 0 -0.31(-0.41%)
Mar 20, 2018 75.61 75.61 75.61 30 -0.40(-0.53%)
Mar 19, 2018 75.99 76.01 75.98 76.01 650 +0.34(+0.45%)
Mar 14, 2018 75.67 75.67 75.67 1,054 -0.87(-1.14%)
Mar 13, 2018 76.70 76.70 76.54 76.54 5,844 -0.14(-0.18%)
Mar 08, 2018 76.68 76.68 76.68 88 -0.01(-0.01%)
Mar 07, 2018 76.69 76.69 76.69 76.69 42,804 -0.20(-0.27%)
Feb 20, 2018 76.89 76.89 76.89 9 -1.11(-1.42%)
Feb 15, 2018 78.00 78.00 78.00 0 +1.41(+1.84%)
Feb 14, 2018 76.56 76.59 76.56 76.59 401 -2.55(-3.22%)
Feb 12, 2018 79.14 79.14 79.14 31 +1.47(+1.89%)
Feb 09, 2018 77.21 77.67 77.20 77.67 1,274 -1.24(-1.57%)
Feb 07, 2018 78.91 78.91 78.91 497 -0.40(-0.50%)
Feb 06, 2018 79.20 79.31 79.20 79.31 299 -5.03(-5.96%)
Jan 29, 2018 84.34 84.34 84.34 183 +0.67(+0.80%)
Jan 26, 2018 83.70 83.70 83.57 83.67 4,081 +0.88(+1.07%)
Jan 24, 2018 82.79 82.79 82.79 76 +1.19(+1.45%)
Jan 23, 2018 81.60 81.60 81.60 81.60 302 -0.08(-0.10%)
Jan 22, 2018 81.63 81.68 81.63 81.68 3,507 +0.13(+0.15%)
Jan 19, 2018 81.71 81.71 81.55 81.55 331 -0.33(-0.40%)
Jan 17, 2018 81.88 81.88 81.88 0 -0.64(-0.78%)
Jan 10, 2018 82.52 82.52 82.52 4 -1.37(-1.64%)
Jan 05, 2018 83.89 83.89 83.89 2 +0.34(+0.41%)
Jan 02, 2018 83.55 83.55 83.55 14,664 +0.16(+0.19%)
Dec 29, 2017 83.39 83.39 83.39 0 +0.16(+0.19%)
Dec 28, 2017 83.23 83.23 83.23 83.23 1,024 +0.32(+0.38%)
Dec 27, 2017 82.93 82.93 82.91 82.91 334 +2.24(+2.77%)
Dec 19, 2017 80.67 80.67 80.67 19 -1.12(-1.36%)
Dec 18, 2017 81.79 81.79 81.79 81.79 444 -1.13(-1.36%)
Dec 08, 2017 82.92 82.92 82.92 9,131 +1.47(+1.80%)
Nov 15, 2017 81.45 81.45 81.45 0 +0.93(+1.16%)
Nov 08, 2017 80.52 80.52 80.52 202 -3.30(-3.94%)
Nov 07, 2017 83.82 83.82 83.82 83.82 104 +0.32(+0.38%)
Nov 06, 2017 83.50 83.50 83.50 83.50 130 +1.36(+1.66%)
Oct 31, 2017 82.14 82.14 82.14 4 +0.62(+0.76%)
Oct 27, 2017 81.52 81.52 81.52 0 -1.44(-1.74%)
Oct 24, 2017 82.96 82.96 82.96 10 +1.65(+2.03%)
Oct 06, 2017 81.31 81.31 81.31 8 +0.33(+0.41%)
Oct 05, 2017 81.05 81.05 80.98 80.98 449 +0.21(+0.26%)
Oct 03, 2017 80.77 80.77 80.77 108 -1.67(-2.03%)
Sep 27, 2017 82.44 82.44 82.44 0 -0.48(-0.58%)
Sep 26, 2017 82.70 82.92 82.66 82.92 1,372 +0.32(+0.39%)
Sep 22, 2017 82.60 82.60 82.60 130 +1.18(+1.45%)
Sep 20, 2017 81.42 81.42 81.42 277 +0.01(+0.01%)
Sep 18, 2017 81.41 81.41 81.41 0 -2.31(-2.76%)
Sep 08, 2017 83.72 83.72 83.72 1 +0.32(+0.38%)
Sep 07, 2017 83.68 83.68 83.40 83.40 248 +0.20(+0.24%)
Sep 06, 2017 83.59 83.59 83.20 83.20 284 +0.57(+0.69%)
Sep 05, 2017 82.63 82.63 82.63 82.63 510 +0.65(+0.79%)
Aug 28, 2017 81.98 81.98 81.98 14 +0.17(+0.21%)
Aug 25, 2017 81.82 81.82 81.81 81.81 30,530 +1.62(+2.02%)
Aug 22, 2017 80.19 80.19 80.19 2 +0.68(+0.86%)
Aug 21, 2017 79.13 79.51 79.13 79.51 976 +1.51(+1.94%)
Aug 16, 2017 78.00 78.00 78.00 59 +0.70(+0.91%)
Aug 15, 2017 77.12 77.30 77.12 77.30 462 +0.03(+0.04%)
Aug 11, 2017 77.27 77.27 77.27 21 +0.06(+0.08%)
Aug 10, 2017 77.21 77.21 77.21 77.21 127 -0.65(-0.83%)
Aug 08, 2017 77.86 77.86 77.86 4 -0.14(-0.18%)
Aug 04, 2017 78.00 78.00 78.00 3 +0.51(+0.66%)
Aug 01, 2017 77.49 77.49 77.49 36,222 -0.08(-0.10%)
Jul 31, 2017 77.57 77.57 77.57 77.57 2,343 -0.12(-0.15%)
Jul 26, 2017 77.69 77.69 77.69 142 +1.19(+1.56%)
Jul 21, 2017 76.50 76.50 76.50 35 +0.11(+0.14%)
Jul 20, 2017 76.39 76.39 76.39 76.39 281 +0.03(+0.04%)
Jul 19, 2017 76.46 76.46 76.36 76.36 1,498 +0.29(+0.38%)
Jul 17, 2017 76.07 76.07 76.07 42 -0.43(-0.56%)
Jul 12, 2017 76.50 76.50 76.50 8 +2.14(+2.88%)
Jul 06, 2017 74.36 74.36 74.36 6,963 +2.36(+3.28%)
Jul 03, 2017 72.00 72.00 72.00 72.00 3 +0.00(+0.00%)
Jun 20, 2017 72.00 72.00 72.00 2 +2.46(+3.54%)
Jun 08, 2017 69.54 69.54 69.54 74 +0.80(+1.16%)
May 31, 2017 68.74 68.74 68.74 314 +1.64(+2.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.