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

Service Corp International (NY: SCI )

71.29 -0.28 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Feb 29, 2012 9.151 9.273 9.127 9.224 1,769,953 +0.07(+0.80%)
Feb 28, 2012 9.151 9.281 9.102 9.151 2,319,200 +0.02(+0.27%)
Feb 27, 2012 9.045 9.216 8.948 9.127 1,389,708 +0.02(+0.27%)
Feb 24, 2012 9.127 9.224 9.102 9.102 3,527,315 -0.03(-0.36%)
Feb 23, 2012 9.070 9.184 8.989 9.135 587,499 +0.07(+0.72%)
Feb 22, 2012 9.159 9.233 9.045 9.070 840,527 -0.11(-1.15%)
Feb 21, 2012 9.176 9.298 9.168 9.176 743,310 -0.01(-0.09%)
Feb 17, 2012 9.200 9.265 9.176 9.184 526,620 +0.02(+0.18%)
Feb 16, 2012 9.045 9.233 9.005 9.168 619,632 +0.11(+1.26%)
Feb 15, 2012 9.062 9.192 8.989 9.054 2,305,276 +0.07(+0.72%)
Feb 14, 2012 8.989 9.086 8.907 8.989 1,400,640 -0.04(-0.45%)
Feb 13, 2012 9.111 9.192 9.013 9.029 1,030,898 -0.01(-0.09%)
Feb 10, 2012 9.013 9.078 8.972 9.037 741,410 -0.05(-0.54%)
Feb 09, 2012 8.915 9.143 8.875 9.086 1,213,815 +0.19(+2.10%)
Feb 08, 2012 9.102 9.143 8.891 8.899 2,514,996 -0.17(-1.88%)
Feb 07, 2012 9.021 9.176 9.005 9.070 883,771 +0.02(+0.18%)
Feb 06, 2012 9.005 9.111 8.980 9.054 444,959 -0.02(-0.18%)
Feb 03, 2012 9.216 9.249 9.062 9.070 758,761 -0.04(-0.45%)
Feb 02, 2012 9.281 9.330 9.037 9.111 650,827 -0.18(-1.93%)
Feb 01, 2012 9.054 9.290 9.045 9.290 1,002,296 +0.26(+2.88%)
Jan 31, 2012 9.111 9.212 9.021 9.029 656,687 -0.01(-0.09%)
Jan 30, 2012 9.054 9.086 8.932 9.037 531,128 -0.13(-1.42%)
Jan 27, 2012 9.062 9.192 9.037 9.168 440,363 +0.05(+0.54%)
Jan 26, 2012 9.168 9.216 9.045 9.119 431,992 -0.01(-0.09%)
Jan 25, 2012 9.005 9.143 8.887 9.127 585,834 +0.08(+0.90%)
Jan 24, 2012 8.932 9.054 8.915 9.045 511,395 +0.07(+0.72%)
Jan 23, 2012 8.858 9.013 8.842 8.980 842,695 +0.14(+1.56%)
Jan 20, 2012 8.867 8.883 8.818 8.842 690,486 -0.01(-0.09%)
Jan 19, 2012 8.915 8.968 8.842 8.850 756,804 -0.06(-0.64%)
Jan 18, 2012 8.850 8.915 8.736 8.907 459,374 +0.06(+0.64%)
Jan 17, 2012 9.029 9.078 8.834 8.850 771,034 -0.11(-1.27%)
Jan 13, 2012 8.858 8.964 8.826 8.964 589,341 +0.01(+0.09%)
Jan 12, 2012 8.964 8.964 8.793 8.956 555,719 +0.00(+0.00%)
Jan 11, 2012 8.818 8.972 8.793 8.956 992,107 +0.10(+1.10%)
Jan 10, 2012 8.713 8.858 8.672 8.858 1,267,882 +0.26(+3.01%)
Jan 09, 2012 8.664 8.705 8.575 8.599 660,305 -0.04(-0.47%)
Jan 06, 2012 8.551 8.688 8.502 8.640 1,986,890 +0.10(+1.14%)
Jan 05, 2012 8.567 8.599 8.470 8.543 2,092,613 -0.09(-1.03%)
Jan 04, 2012 8.624 8.696 8.478 8.632 618,827 +0.01(+0.09%)
Dec 30, 2011 8.688 8.688 8.615 8.624 723,767 -0.06(-0.75%)
Dec 29, 2011 8.494 8.753 8.494 8.688 854,566 +0.19(+2.29%)
Dec 28, 2011 8.737 8.761 8.486 8.494 620,652 -0.28(-3.14%)
Dec 27, 2011 8.575 8.802 8.543 8.769 862,006 +0.20(+2.36%)
Dec 23, 2011 8.429 8.599 8.413 8.567 579,596 +0.22(+2.62%)
Dec 21, 2011 8.041 8.389 8.041 8.348 1,023,341 +0.30(+3.72%)
Dec 20, 2011 7.887 8.089 7.862 8.049 965,130 +0.28(+3.65%)
Dec 19, 2011 7.798 7.964 7.725 7.765 1,036,553 -0.01(-0.10%)
Dec 16, 2011 7.960 8.000 7.757 7.773 3,361,967 -0.15(-1.84%)
Dec 15, 2011 7.887 7.968 7.854 7.919 990,013 +0.11(+1.35%)
Dec 14, 2011 7.895 7.937 7.798 7.814 711,032 -0.14(-1.73%)
Dec 13, 2011 8.146 8.186 7.927 7.952 1,285,157 -0.11(-1.41%)
Dec 12, 2011 8.065 8.138 8.000 8.065 701,765 -0.16(-1.97%)
Dec 09, 2011 8.097 8.300 8.057 8.227 690,354 +0.16(+2.01%)
Dec 08, 2011 8.259 8.300 8.041 8.065 566,521 -0.27(-3.21%)
Dec 07, 2011 8.267 8.356 8.227 8.332 871,284 -0.01(-0.10%)
Dec 06, 2011 8.275 8.348 8.186 8.340 1,005,896 +0.10(+1.18%)
Dec 05, 2011 8.356 8.397 8.211 8.243 754,176 +0.02(+0.20%)
Dec 02, 2011 8.324 8.340 8.215 8.227 707,952 +0.01(+0.10%)
Dec 01, 2011 8.251 8.405 8.186 8.219 931,853 -0.08(-0.98%)
Nov 30, 2011 8.243 8.300 8.138 8.300 1,252,033 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.781 7.903 818,935 +0.16(+2.09%)
Nov 28, 2011 7.717 7.854 7.628 7.741 674,535 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.498 7.498 420,233 -0.10(-1.28%)
Nov 23, 2011 7.749 7.773 7.595 7.595 515,868 -0.25(-3.20%)
Nov 22, 2011 7.919 7.919 7.773 7.846 574,675 -0.07(-0.92%)
Nov 21, 2011 7.927 7.968 7.806 7.919 537,957 -0.15(-1.91%)
Nov 18, 2011 8.097 8.122 7.992 8.073 554,197 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.024 8.049 1,247,997 -0.02(-0.20%)
Nov 16, 2011 8.194 8.292 8.057 8.065 697,439 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.186 8.275 809,459 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.178 8.275 546,911 -0.08(-0.97%)
Nov 11, 2011 8.275 8.429 8.243 8.356 602,092 +0.16(+1.98%)
Nov 10, 2011 8.235 8.275 8.105 8.194 560,065 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.113 797,767 -0.33(-3.93%)
Nov 08, 2011 8.454 8.567 8.275 8.445 1,189,004 +0.06(+0.77%)
Nov 07, 2011 8.308 8.421 8.186 8.381 1,088,064 +0.04(+0.49%)
Nov 04, 2011 8.138 8.356 8.130 8.340 1,165,386 +0.11(+1.38%)
Nov 03, 2011 8.097 8.227 7.968 8.227 1,418,133 +0.26(+3.25%)
Nov 02, 2011 7.765 7.984 7.749 7.968 1,225,870 +0.28(+3.58%)
Nov 01, 2011 7.871 8.000 7.652 7.692 2,174,933 -0.40(-5.00%)
Oct 31, 2011 8.308 8.389 8.097 8.097 1,937,963 -0.31(-3.66%)
Oct 28, 2011 8.437 8.502 8.340 8.405 1,142,235 -0.02(-0.19%)
Oct 27, 2011 8.696 8.696 8.348 8.421 2,047,939 +0.07(+0.87%)
Oct 26, 2011 8.267 8.373 8.041 8.348 988,274 +0.17(+2.08%)
Oct 25, 2011 8.235 8.308 8.146 8.178 1,079,750 -0.06(-0.79%)
Oct 24, 2011 8.089 8.292 8.057 8.243 1,685,320 +0.13(+1.60%)
Oct 21, 2011 8.016 8.235 8.000 8.113 760,054 +0.13(+1.62%)
Oct 20, 2011 7.927 8.041 7.806 7.984 661,843 +0.07(+0.92%)
Oct 19, 2011 8.049 8.174 7.879 7.911 845,401 -0.15(-1.91%)
Oct 18, 2011 7.871 8.154 7.763 8.065 787,667 +0.19(+2.47%)
Oct 17, 2011 8.065 8.146 7.838 7.871 887,917 -0.28(-3.48%)
Oct 14, 2011 8.146 8.203 8.000 8.154 915,758 +0.11(+1.31%)
Oct 13, 2011 7.966 8.097 7.911 8.049 698,523 +0.05(+0.61%)
Oct 12, 2011 7.871 8.113 7.806 8.000 886,819 +0.20(+2.60%)
Oct 11, 2011 7.757 7.910 7.725 7.798 918,089 -0.03(-0.41%)
Oct 10, 2011 7.669 7.838 7.596 7.830 790,222 +0.28(+3.74%)
Oct 07, 2011 7.765 7.798 7.540 7.548 1,455,851 -0.15(-1.99%)
Oct 06, 2011 7.620 7.725 7.620 7.701 969,700 +0.19(+2.58%)
Oct 05, 2011 7.371 7.572 7.274 7.508 830,733 +0.17(+2.31%)
Oct 04, 2011 6.928 7.371 6.871 7.338 1,577,525 +0.34(+4.83%)
Oct 03, 2011 7.355 7.516 6.992 7.000 1,825,916 -0.38(-5.13%)
Sep 30, 2011 7.508 7.689 7.379 7.379 1,725,726 -0.27(-3.58%)
Sep 29, 2011 7.749 7.790 7.467 7.653 1,162,809 +0.07(+0.96%)
Sep 28, 2011 7.878 7.894 7.512 7.580 1,334,904 -0.29(-3.68%)
Sep 27, 2011 7.910 8.072 7.822 7.870 1,070,864 +0.14(+1.77%)
Sep 26, 2011 7.669 7.741 7.516 7.733 666,749 +0.10(+1.37%)
Sep 23, 2011 7.459 7.645 7.427 7.628 954,166 +0.16(+2.16%)
Sep 22, 2011 7.330 7.532 7.274 7.467 2,028,667 -0.08(-1.07%)
Sep 21, 2011 7.757 7.830 7.548 7.548 1,020,758 -0.24(-3.10%)
Sep 20, 2011 7.959 8.120 7.782 7.790 757,816 -0.15(-1.93%)
Sep 19, 2011 7.878 7.991 7.773 7.943 522,529 -0.09(-1.10%)
Sep 16, 2011 8.039 8.120 7.951 8.031 1,232,211 +0.03(+0.40%)
Sep 15, 2011 7.999 8.047 7.862 7.999 881,383 +0.07(+0.91%)
Sep 14, 2011 7.870 8.072 7.693 7.927 797,579 +0.14(+1.76%)
Sep 13, 2011 7.757 7.862 7.653 7.790 972,059 +0.10(+1.26%)
Sep 12, 2011 7.419 7.709 7.419 7.693 891,007 +0.11(+1.49%)
Sep 09, 2011 7.717 7.814 7.516 7.580 1,274,178 -0.23(-2.89%)
Sep 08, 2011 7.991 8.080 7.798 7.806 688,994 -0.27(-3.29%)
Sep 07, 2011 7.854 8.104 7.854 8.072 696,076 +0.36(+4.70%)
Sep 06, 2011 7.467 7.749 7.435 7.709 967,963 -0.02(-0.21%)
Sep 02, 2011 7.854 7.951 7.693 7.725 757,554 -0.30(-3.71%)
Sep 01, 2011 8.208 8.402 7.991 8.023 907,023 -0.21(-2.54%)
Aug 31, 2011 8.225 8.410 8.112 8.233 1,102,868 +0.08(+0.99%)
Aug 30, 2011 8.055 8.257 8.039 8.152 1,190,728 +0.04(+0.50%)
Aug 29, 2011 7.838 8.144 7.765 8.112 1,228,079 +0.35(+4.46%)
Aug 26, 2011 7.516 7.814 7.290 7.765 1,292,387 +0.19(+2.44%)
Aug 25, 2011 7.975 7.975 7.572 7.580 1,682,592 -0.33(-4.18%)
Aug 24, 2011 7.669 7.943 7.669 7.910 1,445,341 +0.22(+2.83%)
Aug 23, 2011 7.483 7.757 7.395 7.693 1,621,948 +0.26(+3.47%)
Aug 22, 2011 7.604 7.604 7.355 7.435 1,636,210 +0.06(+0.87%)
Aug 19, 2011 7.387 7.628 7.371 7.371 1,364,070 -0.17(-2.24%)
Aug 18, 2011 7.548 7.580 7.290 7.540 1,762,447 -0.27(-3.41%)
Aug 17, 2011 7.918 7.935 7.717 7.806 1,176,600 -0.07(-0.92%)
Aug 16, 2011 7.782 7.939 7.685 7.878 1,343,389 -0.01(-0.10%)
Aug 15, 2011 7.733 7.902 7.721 7.886 1,449,341 +0.23(+2.94%)
Aug 12, 2011 7.701 7.782 7.540 7.661 1,029,959 +0.02(+0.32%)
Aug 11, 2011 7.322 7.733 7.238 7.637 1,594,871 +0.36(+4.98%)
Aug 10, 2011 7.177 7.604 7.137 7.274 2,895,375 -0.11(-1.53%)
Aug 09, 2011 7.282 7.387 6.742 7.387 2,826,820 +0.59(+8.65%)
Aug 08, 2011 7.282 7.451 6.775 6.799 4,730,016 -0.73(-9.73%)
Aug 05, 2011 7.951 7.967 7.338 7.532 2,263,065 -0.33(-4.20%)
Aug 04, 2011 8.192 8.233 7.854 7.862 1,785,496 -0.44(-5.33%)
Aug 03, 2011 8.184 8.329 7.967 8.305 1,229,632 +0.11(+1.38%)
Aug 02, 2011 8.313 8.466 8.176 8.192 1,402,803 -0.19(-2.21%)
Aug 01, 2011 8.539 8.555 8.200 8.378 1,247,966 -0.06(-0.67%)
Jul 29, 2011 8.313 8.507 8.104 8.434 1,611,898 +0.03(+0.38%)
Jul 28, 2011 8.748 8.748 8.370 8.402 1,842,676 -0.40(-4.57%)
Jul 27, 2011 8.998 8.998 8.764 8.805 1,030,357 -0.22(-2.41%)
Jul 26, 2011 9.175 9.175 8.998 9.022 911,142 -0.17(-1.84%)
Jul 25, 2011 9.183 9.360 9.159 9.191 713,489 -0.13(-1.38%)
Jul 22, 2011 9.328 9.368 9.304 9.320 515,237 +0.06(+0.70%)
Jul 21, 2011 9.191 9.328 9.159 9.256 656,817 +0.09(+0.97%)
Jul 20, 2011 9.119 9.232 9.086 9.167 1,076,069 +0.06(+0.71%)
Jul 19, 2011 8.974 9.135 8.974 9.103 753,345 +0.19(+2.17%)
Jul 18, 2011 9.030 9.054 8.869 8.909 603,810 -0.16(-1.78%)
Jul 15, 2011 9.103 9.143 8.998 9.070 820,867 +0.00(+0.00%)
Jul 14, 2011 9.240 9.360 9.022 9.070 1,025,577 -0.15(-1.66%)
Jul 13, 2011 9.320 9.433 9.191 9.223 847,441 -0.03(-0.35%)
Jul 12, 2011 9.256 9.365 9.228 9.256 867,086 -0.05(-0.52%)
Jul 11, 2011 9.456 9.488 9.248 9.304 858,061 -0.30(-3.09%)
Jul 08, 2011 9.520 9.601 9.440 9.601 674,732 -0.02(-0.17%)
Jul 07, 2011 9.697 9.721 9.609 9.617 1,146,391 -0.02(-0.17%)
Jul 06, 2011 9.609 9.681 9.536 9.633 1,805,847 +0.04(+0.42%)
Jul 05, 2011 9.617 9.617 9.480 9.593 647,925 -0.03(-0.33%)
Jul 01, 2011 9.376 9.657 9.376 9.625 1,663,899 +0.26(+2.74%)
Jun 30, 2011 9.288 9.424 9.288 9.368 1,851,226 +0.08(+0.86%)
Jun 29, 2011 9.224 9.312 9.167 9.288 1,281,079 +0.07(+0.78%)
Jun 28, 2011 9.063 9.232 9.055 9.216 739,015 +0.20(+2.22%)
Jun 27, 2011 8.919 9.111 8.887 9.015 895,540 +0.10(+1.08%)
Jun 24, 2011 9.135 9.143 8.875 8.919 1,326,709 -0.18(-2.03%)
Jun 23, 2011 8.975 9.135 8.790 9.103 733,012 +0.04(+0.44%)
Jun 22, 2011 9.119 9.224 9.055 9.063 977,945 -0.08(-0.88%)
Jun 21, 2011 8.863 9.192 8.807 9.143 1,334,219 +0.33(+3.73%)
Jun 20, 2011 8.823 8.827 8.799 8.815 748,100 +0.07(+0.83%)
Jun 17, 2011 8.742 8.871 8.678 8.742 1,435,748 +0.07(+0.83%)
Jun 16, 2011 8.782 8.865 8.526 8.670 867,973 -0.09(-1.01%)
Jun 15, 2011 8.766 8.927 8.718 8.758 973,980 -0.09(-1.00%)
Jun 14, 2011 8.831 8.919 8.799 8.847 706,511 +0.12(+1.38%)
Jun 13, 2011 8.782 8.867 8.654 8.726 770,978 -0.03(-0.37%)
Jun 10, 2011 8.831 8.847 8.670 8.758 752,628 -0.14(-1.53%)
Jun 09, 2011 8.927 9.023 8.839 8.895 778,696 +0.01(+0.09%)
Jun 08, 2011 8.887 8.951 8.847 8.887 736,937 -0.02(-0.18%)
Jun 07, 2011 8.919 9.015 8.847 8.903 732,386 +0.07(+0.82%)
Jun 06, 2011 8.911 8.959 8.799 8.831 834,776 -0.10(-1.08%)
Jun 03, 2011 8.983 9.099 8.903 8.927 703,598 -0.06(-0.71%)
May 24, 2011 9.103 9.159 8.975 8.991 635,513 -0.10(-1.06%)
May 23, 2011 9.159 9.167 9.031 9.087 763,429 -0.21(-2.24%)
May 20, 2011 9.376 9.408 9.232 9.296 557,036 -0.09(-0.94%)
May 19, 2011 9.392 9.456 9.328 9.384 1,138,184 +0.08(+0.86%)
May 18, 2011 9.039 9.304 8.983 9.304 767,253 +0.29(+3.20%)
May 17, 2011 9.063 9.087 8.943 9.015 809,845 -0.08(-0.88%)
May 16, 2011 9.224 9.256 9.055 9.095 766,790 -0.21(-2.24%)
May 13, 2011 9.400 9.424 9.240 9.304 643,046 -0.09(-0.94%)
May 12, 2011 9.151 9.424 9.071 9.392 751,570 +0.22(+2.36%)
May 11, 2011 9.312 9.360 9.039 9.175 783,415 -0.18(-1.97%)
May 10, 2011 9.360 9.424 9.344 9.360 760,666 +0.06(+0.69%)
May 09, 2011 9.175 9.336 9.135 9.296 536,254 +0.12(+1.31%)
May 06, 2011 9.328 9.400 9.143 9.175 647,056 -0.01(-0.09%)
May 05, 2011 9.119 9.320 9.103 9.184 625,894 +0.03(+0.35%)
May 04, 2011 9.368 9.392 9.119 9.151 579,269 -0.19(-2.06%)
May 03, 2011 9.424 9.504 9.216 9.344 1,092,158 -0.12(-1.27%)
May 02, 2011 9.448 9.488 9.448 9.464 706,449 +0.02(+0.25%)
Apr 29, 2011 9.440 9.520 9.416 9.440 730,472 +0.02(+0.26%)
Apr 28, 2011 9.544 9.585 9.352 9.416 643,125 -0.13(-1.34%)
Apr 27, 2011 9.392 9.560 9.328 9.544 996,174 +0.14(+1.54%)
Apr 26, 2011 9.256 9.432 9.232 9.400 838,510 +0.16(+1.74%)
Apr 25, 2011 9.296 9.296 9.167 9.240 617,275 -0.06(-0.69%)
Apr 21, 2011 9.368 9.384 9.272 9.304 428,617 -0.04(-0.43%)
Apr 20, 2011 9.352 9.408 9.300 9.344 738,594 +0.14(+1.48%)
Apr 19, 2011 9.151 9.248 9.119 9.208 655,215 +0.06(+0.70%)
Apr 18, 2011 9.216 9.224 8.959 9.143 1,239,536 -0.20(-2.15%)
Apr 15, 2011 9.063 9.352 9.063 9.344 1,032,750 +0.28(+3.10%)
Apr 14, 2011 9.047 9.119 9.015 9.063 506,233 -0.03(-0.35%)
Apr 13, 2011 9.071 9.159 9.047 9.095 475,982 +0.09(+0.98%)
Apr 12, 2011 9.023 9.079 8.935 9.007 589,279 -0.10(-1.05%)
Apr 11, 2011 9.159 9.191 9.047 9.103 448,080 -0.06(-0.70%)
Apr 08, 2011 9.287 9.310 9.075 9.167 517,369 -0.06(-0.61%)
Apr 07, 2011 9.231 9.446 9.175 9.223 1,516,076 -0.02(-0.26%)
Apr 06, 2011 9.287 9.302 9.079 9.247 870,154 +0.05(+0.52%)
Apr 05, 2011 9.071 9.255 8.863 9.199 1,805,010 +0.07(+0.79%)
Apr 04, 2011 9.263 9.374 9.091 9.127 1,842,876 -0.12(-1.30%)
Apr 01, 2011 8.903 9.295 8.887 9.247 2,204,498 +0.42(+4.70%)
Mar 31, 2011 8.783 8.887 8.744 8.831 858,015 +0.02(+0.27%)
Mar 30, 2011 8.608 8.887 8.608 8.807 919,210 +0.21(+2.41%)
Mar 29, 2011 8.528 8.624 8.432 8.600 1,297,076 +0.04(+0.47%)
Mar 28, 2011 8.624 8.736 8.512 8.560 1,390,012 -0.01(-0.09%)
Mar 25, 2011 8.592 8.696 8.560 8.568 1,088,871 +0.03(+0.37%)
Mar 24, 2011 8.704 8.744 8.536 8.536 1,940,699 -0.13(-1.47%)
Mar 23, 2011 8.624 8.768 8.552 8.664 1,035,044 +0.01(+0.09%)
Mar 22, 2011 8.736 8.760 8.616 8.656 539,839 -0.04(-0.46%)
Mar 21, 2011 8.680 8.720 8.648 8.696 1,313,000 +0.23(+2.74%)
Mar 18, 2011 8.632 8.632 8.161 8.464 2,060,087 -0.02(-0.28%)
Mar 17, 2011 8.488 8.552 8.464 8.488 815,395 +0.09(+1.05%)
Mar 16, 2011 8.464 8.528 8.320 8.400 1,010,558 -0.08(-0.94%)
Mar 15, 2011 8.448 8.552 8.432 8.480 895,106 -0.09(-1.03%)
Mar 14, 2011 8.624 8.704 8.464 8.568 1,053,069 -0.14(-1.56%)
Mar 11, 2011 8.640 8.744 8.560 8.704 640,579 +0.07(+0.83%)
Mar 10, 2011 8.688 8.736 8.584 8.632 852,063 -0.19(-2.17%)
Mar 09, 2011 8.807 8.895 8.688 8.823 862,064 -0.02(-0.18%)
Mar 08, 2011 8.704 8.903 8.624 8.839 1,152,273 +0.11(+1.28%)
Mar 07, 2011 8.783 8.846 8.632 8.728 1,106,156 -0.05(-0.55%)
Mar 04, 2011 8.775 8.799 8.680 8.775 985,094 -0.02(-0.27%)
Mar 03, 2011 8.712 8.823 8.672 8.799 1,241,062 +0.14(+1.57%)
Mar 02, 2011 8.504 8.768 8.504 8.664 1,412,397 +0.19(+2.26%)
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.