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

Service Corp International (NY: SCI )

71.66 +0.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2007 9.894 10.11 9.894 10.06 1,186,964 +0.16(+1.57%)
Sep 27, 2007 9.862 9.995 9.831 9.901 657,486 +0.02(+0.24%)
Sep 26, 2007 9.878 9.917 9.792 9.878 543,587 -0.02(-0.16%)
Sep 25, 2007 9.667 9.909 9.660 9.894 741,371 +0.18(+1.85%)
Sep 24, 2007 9.738 9.808 9.629 9.714 674,417 -0.07(-0.72%)
Sep 21, 2007 9.886 9.948 9.761 9.784 572,703 -0.09(-0.95%)
Sep 20, 2007 9.940 10.07 9.870 9.878 575,525 -0.06(-0.63%)
Sep 19, 2007 9.792 9.979 9.792 9.940 878,358 +0.12(+1.27%)
Sep 18, 2007 9.660 9.823 9.629 9.816 771,642 +0.16(+1.61%)
Sep 17, 2007 9.590 9.738 9.590 9.660 839,494 +0.02(+0.24%)
Sep 14, 2007 9.629 9.636 9.535 9.636 620,546 +0.01(+0.08%)
Sep 13, 2007 9.543 9.660 9.473 9.629 673,391 +0.09(+0.98%)
Sep 12, 2007 9.543 9.621 9.504 9.535 1,577,403 -0.07(-0.73%)
Sep 11, 2007 9.597 9.644 9.519 9.605 508,955 +0.01(+0.08%)
Sep 10, 2007 9.667 9.714 9.504 9.597 1,062,034 -0.05(-0.57%)
Sep 07, 2007 9.636 9.699 9.590 9.652 975,070 -0.04(-0.40%)
Sep 06, 2007 9.613 9.722 9.590 9.691 877,460 +0.08(+0.81%)
Sep 05, 2007 9.636 9.691 9.504 9.613 575,396 -0.11(-1.12%)
Sep 04, 2007 9.519 9.753 9.488 9.722 973,531 +0.19(+2.05%)
Aug 31, 2007 9.402 9.527 9.395 9.527 645,044 +0.14(+1.49%)
Aug 30, 2007 9.356 9.488 9.356 9.387 1,508,140 -0.07(-0.74%)
Aug 29, 2007 9.363 9.488 9.317 9.457 927,099 +0.16(+1.68%)
Aug 28, 2007 9.356 9.441 9.254 9.301 1,238,655 -0.05(-0.50%)
Aug 27, 2007 9.558 9.582 9.324 9.348 1,379,875 -0.25(-2.60%)
Aug 24, 2007 9.434 9.597 9.395 9.597 544,485 +0.12(+1.32%)
Aug 23, 2007 9.356 9.527 9.309 9.473 856,810 +0.11(+1.17%)
Aug 22, 2007 9.207 9.418 9.169 9.363 675,828 +0.24(+2.65%)
Aug 21, 2007 9.169 9.184 8.942 9.122 1,288,422 -0.12(-1.27%)
Aug 20, 2007 9.176 9.278 9.067 9.239 1,342,293 +0.05(+0.59%)
Aug 17, 2007 9.091 9.231 9.020 9.184 2,237,198 +0.17(+1.90%)
Aug 16, 2007 8.810 9.075 8.763 9.013 2,976,517 +0.08(+0.87%)
Aug 15, 2007 8.919 9.005 8.716 8.935 1,634,994 -0.04(-0.43%)
Aug 14, 2007 8.849 9.013 8.709 8.974 1,250,583 +0.12(+1.32%)
Aug 13, 2007 9.745 9.745 8.537 8.857 4,360,112 -0.19(-2.15%)
Aug 10, 2007 8.490 9.114 8.319 9.052 2,647,646 +0.44(+5.16%)
Aug 09, 2007 8.911 8.950 8.202 8.607 3,297,693 -0.43(-4.75%)
Aug 08, 2007 9.200 9.317 8.787 9.036 3,774,967 -0.28(-3.01%)
Aug 07, 2007 9.340 9.566 9.130 9.317 1,725,549 -0.07(-0.75%)
Aug 06, 2007 9.543 9.551 9.200 9.387 1,798,788 -0.19(-2.03%)
Aug 03, 2007 9.582 9.652 9.527 9.582 1,081,787 -0.07(-0.73%)
Aug 02, 2007 9.582 9.667 9.527 9.652 1,015,987 +0.07(+0.73%)
Aug 01, 2007 9.410 9.582 9.364 9.582 1,332,160 +0.13(+1.40%)
Jul 31, 2007 9.278 9.597 9.278 9.449 1,067,934 +0.19(+2.11%)
Jul 30, 2007 9.254 9.317 9.114 9.254 810,121 -0.01(-0.08%)
Jul 27, 2007 9.278 9.356 9.207 9.262 717,769 -0.07(-0.75%)
Jul 26, 2007 9.519 9.535 9.106 9.332 1,720,418 -0.20(-2.13%)
Jul 25, 2007 9.745 9.901 9.519 9.535 1,274,056 -0.27(-2.70%)
Jul 24, 2007 9.878 9.979 9.761 9.800 328,486 -0.13(-1.33%)
Jul 23, 2007 9.862 10.14 9.862 9.933 1,029,326 +0.12(+1.19%)
Jul 20, 2007 9.878 9.925 9.761 9.816 670,826 -0.11(-1.10%)
Jul 19, 2007 9.870 9.948 9.823 9.925 405,830 +0.04(+0.39%)
Jul 18, 2007 9.948 9.956 9.784 9.886 460,727 -0.05(-0.47%)
Jul 17, 2007 9.956 10.02 9.769 9.933 556,926 -0.07(-0.70%)
Jul 16, 2007 9.862 10.03 9.839 10.00 654,023 +0.13(+1.34%)
Jul 13, 2007 9.745 9.886 9.675 9.870 1,174,779 +0.12(+1.20%)
Jul 12, 2007 9.839 9.894 9.699 9.753 1,111,544 -0.07(-0.71%)
Jul 11, 2007 9.839 10.00 9.753 9.823 981,355 -0.05(-0.55%)
Jul 10, 2007 9.878 9.972 9.800 9.878 1,043,948 -0.01(-0.08%)
Jul 09, 2007 9.964 9.964 9.777 9.886 1,802,764 -0.13(-1.32%)
Jul 06, 2007 9.901 10.05 9.894 10.02 1,027,915 +0.09(+0.94%)
Jul 05, 2007 9.878 9.979 9.878 9.925 980,457 -0.01(-0.08%)
Jul 03, 2007 9.956 10.12 9.925 9.933 675,315 -0.02(-0.16%)
Jul 02, 2007 9.964 10.01 9.823 9.948 985,844 -0.02(-0.16%)
Jun 29, 2007 9.987 10.13 9.816 9.964 962,115 -0.06(-0.62%)
Jun 28, 2007 9.925 10.14 9.886 10.03 658,384 +0.10(+1.02%)
Jun 27, 2007 9.808 9.987 9.519 9.925 1,064,727 +0.12(+1.19%)
Jun 26, 2007 9.847 9.940 9.777 9.808 1,106,798 -0.08(-0.79%)
Jun 25, 2007 10.06 10.13 9.870 9.886 821,409 -0.06(-0.63%)
Jun 22, 2007 10.12 10.15 9.933 9.948 1,406,425 -0.17(-1.70%)
Jun 21, 2007 10.24 10.27 9.995 10.12 1,233,139 -0.15(-1.44%)
Jun 20, 2007 10.20 10.31 10.20 10.27 1,112,442 -0.03(-0.30%)
Jun 19, 2007 10.30 10.35 10.12 10.30 1,609,982 -0.05(-0.53%)
Jun 18, 2007 10.41 10.42 10.30 10.35 552,950 -0.09(-0.89%)
Jun 15, 2007 10.36 10.54 10.33 10.45 628,883 +0.08(+0.75%)
Jun 14, 2007 10.31 10.42 10.24 10.37 940,310 -0.01(-0.08%)
Jun 13, 2007 10.19 10.41 10.11 10.38 780,749 +0.20(+1.92%)
Jun 12, 2007 10.32 10.42 9.823 10.18 1,227,367 -0.23(-2.17%)
Jun 11, 2007 10.39 10.45 10.31 10.41 867,456 +0.02(+0.23%)
Jun 08, 2007 10.45 10.46 10.34 10.38 1,161,439 -0.06(-0.60%)
Jun 07, 2007 10.56 10.56 10.38 10.45 724,735 -0.11(-1.03%)
Jun 06, 2007 10.61 10.67 10.53 10.56 772,155 -0.11(-1.02%)
Jun 05, 2007 10.63 10.74 10.61 10.67 977,507 -0.02(-0.15%)
Jun 04, 2007 10.70 10.83 10.64 10.68 887,080 -0.14(-1.30%)
Jun 01, 2007 10.99 10.94 10.76 10.82 604,801 -0.08(-0.72%)
May 31, 2007 10.83 10.92 10.81 10.90 1,189,144 +0.01(+0.07%)
May 30, 2007 10.78 10.92 10.70 10.89 1,129,373 +0.02(+0.14%)
May 29, 2007 10.70 10.95 10.70 10.88 2,073,863 +0.17(+1.60%)
May 25, 2007 10.69 10.79 10.67 10.70 445,464 +0.02(+0.15%)
May 24, 2007 10.69 10.79 10.64 10.69 974,685 -0.03(-0.29%)
May 23, 2007 10.77 10.84 10.63 10.72 2,081,741 -0.08(-0.72%)
May 22, 2007 10.81 10.83 10.76 10.80 1,434,900 -0.01(-0.07%)
May 21, 2007 10.83 10.83 10.73 10.81 824,872 +0.01(+0.07%)
May 18, 2007 10.60 10.81 10.57 10.80 1,441,442 +0.16(+1.54%)
May 17, 2007 10.78 10.79 10.53 10.63 1,267,001 -0.12(-1.09%)
May 16, 2007 10.39 10.80 10.39 10.75 2,411,259 +0.37(+3.53%)
May 15, 2007 10.50 10.54 10.32 10.38 1,401,591 -0.11(-1.04%)
May 14, 2007 10.49 10.61 10.37 10.49 3,017,947 +0.19(+1.89%)
May 11, 2007 10.29 10.52 10.20 10.30 2,725,094 -0.18(-1.71%)
May 10, 2007 10.37 10.81 10.13 10.48 4,413,233 +0.76(+7.78%)
May 09, 2007 9.613 9.738 9.558 9.722 817,561 +0.13(+1.38%)
May 08, 2007 9.512 9.629 9.512 9.590 822,307 +0.02(+0.16%)
May 07, 2007 9.621 9.691 9.566 9.574 890,159 -0.04(-0.41%)
May 04, 2007 9.683 9.769 9.566 9.613 1,238,142 -0.07(-0.72%)
May 03, 2007 9.777 9.870 9.644 9.683 2,223,089 -0.09(-0.88%)
May 02, 2007 9.551 9.878 9.551 9.769 1,059,084 +0.24(+2.54%)
May 01, 2007 9.465 9.566 9.410 9.527 5,334,413 +0.05(+0.58%)
Apr 30, 2007 9.831 9.831 9.434 9.473 1,224,058 -0.26(-2.64%)
Apr 27, 2007 9.480 9.831 9.434 9.730 2,021,584 +0.27(+2.80%)
Apr 26, 2007 9.379 9.484 9.317 9.465 680,830 +0.05(+0.58%)
Apr 25, 2007 9.348 9.441 9.309 9.410 544,459 +0.05(+0.50%)
Apr 24, 2007 9.496 9.504 9.348 9.363 675,700 -0.10(-1.07%)
Apr 23, 2007 9.371 9.465 9.348 9.465 1,426,717 +0.08(+0.83%)
Apr 20, 2007 9.402 9.418 9.356 9.387 1,613,445 -0.02(-0.17%)
Apr 19, 2007 9.434 9.434 9.324 9.402 1,064,343 -0.06(-0.66%)
Apr 18, 2007 9.418 9.480 9.356 9.465 1,245,966 +0.05(+0.58%)
Apr 17, 2007 9.317 9.434 9.317 9.410 897,213 +0.10(+1.09%)
Apr 16, 2007 9.317 9.395 9.278 9.309 1,008,163 +0.03(+0.34%)
Apr 13, 2007 9.130 9.285 9.122 9.278 778,953 +0.12(+1.28%)
Apr 12, 2007 9.153 9.161 9.036 9.161 793,960 +0.01(+0.09%)
Apr 11, 2007 9.114 9.161 9.044 9.153 597,458 +0.03(+0.34%)
Apr 10, 2007 9.091 9.137 9.028 9.122 481,378 +0.03(+0.34%)
Apr 09, 2007 9.122 9.169 9.036 9.091 639,401 -0.05(-0.51%)
Apr 05, 2007 9.130 9.192 9.083 9.137 505,364 -0.02(-0.26%)
Apr 04, 2007 9.176 9.239 9.145 9.161 594,764 -0.06(-0.68%)
Apr 03, 2007 9.200 9.246 9.161 9.223 596,688 +0.03(+0.34%)
Apr 02, 2007 9.270 9.309 9.153 9.192 785,110 -0.05(-0.59%)
Mar 30, 2007 9.028 9.270 8.911 9.246 2,570,430 +0.24(+2.68%)
Mar 29, 2007 9.114 9.161 8.919 9.005 2,170,885 -0.11(-1.20%)
Mar 28, 2007 9.605 9.605 9.052 9.114 1,399,114 -0.14(-1.52%)
Mar 27, 2007 9.340 9.410 9.231 9.254 1,302,916 -0.13(-1.41%)
Mar 26, 2007 9.441 9.457 9.301 9.387 1,178,370 -0.05(-0.58%)
Mar 23, 2007 9.371 9.449 9.356 9.441 1,397,190 +0.04(+0.41%)
Mar 22, 2007 9.512 9.543 9.356 9.402 2,400,608 -0.11(-1.15%)
Mar 21, 2007 9.418 9.519 9.379 9.512 2,325,188 +0.16(+1.75%)
Mar 20, 2007 9.340 9.379 9.270 9.348 1,439,903 +0.04(+0.42%)
Mar 19, 2007 9.348 9.348 9.262 9.309 1,734,399 +0.02(+0.25%)
Mar 16, 2007 9.231 9.317 9.176 9.285 1,438,492 +0.00(+0.00%)
Mar 15, 2007 9.324 9.418 9.231 9.285 1,339,984 -0.04(-0.42%)
Mar 14, 2007 9.434 9.488 9.254 9.324 1,220,313 -0.12(-1.32%)
Mar 13, 2007 9.465 9.597 9.402 9.449 1,397,062 -0.02(-0.16%)
Mar 12, 2007 9.449 9.519 9.426 9.465 1,933,082 +0.01(+0.08%)
Mar 09, 2007 9.496 9.613 9.356 9.457 1,966,559 +0.02(+0.17%)
Mar 08, 2007 9.356 9.574 9.301 9.441 2,523,357 +0.13(+1.42%)
Mar 07, 2007 9.207 9.356 9.106 9.309 1,436,952 +0.08(+0.84%)
Mar 06, 2007 8.966 9.278 8.880 9.231 1,859,714 +0.30(+3.32%)
Mar 05, 2007 8.966 9.052 8.857 8.935 1,638,329 -0.06(-0.69%)
Mar 02, 2007 9.044 9.137 8.966 8.997 1,149,254 -0.09(-0.94%)
Mar 01, 2007 8.966 9.106 8.833 9.083 2,155,485 -0.06(-0.68%)
Feb 28, 2007 8.927 9.285 8.888 9.145 2,951,762 +0.27(+2.99%)
Feb 27, 2007 9.083 9.106 8.787 8.880 2,816,571 -0.25(-2.73%)
Feb 26, 2007 9.278 9.285 9.075 9.130 1,753,414 -0.11(-1.18%)
Feb 23, 2007 9.200 9.317 9.176 9.239 1,360,763 +0.08(+0.85%)
Feb 22, 2007 9.239 9.324 9.059 9.161 1,254,944 -0.03(-0.34%)
Feb 21, 2007 9.340 9.434 9.106 9.192 2,470,897 +0.02(+0.17%)
Feb 20, 2007 8.576 9.270 8.576 9.176 3,939,531 +0.68(+7.98%)
Feb 16, 2007 8.475 8.537 8.389 8.498 1,906,402 +0.04(+0.46%)
Feb 15, 2007 8.490 8.498 8.428 8.459 541,021 +0.01(+0.09%)
Feb 14, 2007 8.475 8.498 8.404 8.451 492,395 +0.00(+0.00%)
Feb 13, 2007 8.404 8.482 8.249 8.451 866,345 +0.03(+0.37%)
Feb 12, 2007 8.436 8.560 8.381 8.420 1,137,869 +0.01(+0.09%)
Feb 09, 2007 8.451 8.576 8.350 8.412 934,154 -0.02(-0.28%)
Feb 08, 2007 8.389 8.459 8.350 8.436 829,874 +0.05(+0.56%)
Feb 07, 2007 8.381 8.443 8.334 8.389 955,061 +0.01(+0.09%)
Feb 06, 2007 8.342 8.420 8.210 8.381 639,144 +0.04(+0.47%)
Feb 05, 2007 8.381 8.381 8.225 8.342 914,144 -0.05(-0.56%)
Feb 02, 2007 8.288 8.397 8.288 8.389 665,951 +0.06(+0.75%)
Feb 01, 2007 8.342 8.342 8.241 8.327 454,827 +0.02(+0.28%)
Jan 31, 2007 8.264 8.334 8.186 8.303 614,389 +0.00(+0.00%)
Jan 30, 2007 8.225 8.350 8.225 8.303 1,073,065 +0.05(+0.57%)
Jan 29, 2007 8.054 8.327 8.022 8.256 1,342,678 +0.22(+2.72%)
Jan 26, 2007 8.085 8.085 7.820 8.038 1,824,954 -0.03(-0.39%)
Jan 25, 2007 8.046 8.132 8.015 8.069 1,064,984 -0.01(-0.10%)
Jan 24, 2007 8.085 8.194 8.069 8.077 1,075,502 -0.09(-1.05%)
Jan 23, 2007 8.295 8.327 8.163 8.163 836,800 -0.13(-1.60%)
Jan 22, 2007 8.358 8.397 8.249 8.295 746,245 -0.04(-0.47%)
Jan 19, 2007 8.358 8.381 8.303 8.334 485,611 -0.05(-0.56%)
Jan 18, 2007 8.397 8.420 8.342 8.381 710,844 +0.00(+0.00%)
Jan 17, 2007 8.311 8.397 8.288 8.381 728,160 +0.04(+0.47%)
Jan 16, 2007 8.303 8.342 8.303 8.342 516,779 +0.01(+0.09%)
Jan 12, 2007 8.334 8.342 8.295 8.334 480,865 +0.01(+0.09%)
Jan 11, 2007 8.288 8.342 8.264 8.327 747,271 +0.00(+0.00%)
Jan 10, 2007 8.311 8.342 8.233 8.327 686,859 -0.02(-0.19%)
Jan 09, 2007 8.342 8.490 8.303 8.342 903,242 -0.03(-0.37%)
Jan 08, 2007 8.381 8.475 8.327 8.373 1,807,638 +0.00(+0.00%)
Jan 05, 2007 8.280 8.420 8.210 8.373 2,647,261 +0.06(+0.75%)
Jan 04, 2007 8.178 8.404 8.108 8.311 1,441,955 +0.13(+1.62%)
Jan 03, 2007 8.007 8.186 7.968 8.178 2,373,800 +0.19(+2.34%)
Dec 29, 2006 8.038 8.069 7.960 7.991 387,103 -0.06(-0.77%)
Dec 28, 2006 7.991 8.085 7.944 8.054 351,830 +0.07(+0.88%)
Dec 27, 2006 8.116 8.139 7.983 7.983 869,765 -0.09(-1.16%)
Dec 26, 2006 7.867 8.178 7.835 8.077 474,580 +0.19(+2.47%)
Dec 22, 2006 7.867 7.921 7.851 7.882 303,475 -0.02(-0.30%)
Dec 21, 2006 7.828 7.913 7.757 7.906 918,120 +0.04(+0.50%)
Dec 20, 2006 8.038 8.124 7.867 7.867 898,496 -0.20(-2.51%)
Dec 19, 2006 8.022 8.085 7.929 8.069 615,928 -0.01(-0.10%)
Dec 18, 2006 8.100 8.124 8.046 8.077 746,758 -0.05(-0.58%)
Dec 15, 2006 8.155 8.171 8.093 8.124 435,203 -0.02(-0.19%)
Dec 14, 2006 8.093 8.163 8.038 8.139 418,528 +0.02(+0.19%)
Dec 13, 2006 8.139 8.186 8.093 8.124 597,843 +0.01(+0.10%)
Dec 12, 2006 8.163 8.249 8.108 8.116 1,476,971 -0.03(-0.38%)
Dec 11, 2006 8.046 8.171 8.046 8.147 1,240,964 +0.09(+1.06%)
Dec 08, 2006 8.022 8.108 7.991 8.061 616,826 +0.05(+0.58%)
Dec 07, 2006 8.015 8.069 7.983 8.015 2,350,456 +0.00(+0.00%)
Dec 06, 2006 7.906 8.015 7.906 8.015 1,260,588 +0.09(+1.18%)
Dec 05, 2006 7.828 7.944 7.789 7.921 3,491,117 +0.09(+1.09%)
Dec 04, 2006 7.656 7.874 7.648 7.835 1,424,126 +0.06(+0.80%)
Dec 01, 2006 7.718 7.781 7.679 7.773 696,992 +0.08(+1.01%)
Nov 30, 2006 7.562 7.695 7.547 7.695 1,381,542 +0.09(+1.23%)
Nov 29, 2006 7.625 7.679 7.594 7.601 964,552 -0.04(-0.51%)
Nov 28, 2006 7.601 7.664 7.523 7.640 1,228,394 +0.14(+1.87%)
Nov 27, 2006 7.679 7.718 7.477 7.500 1,696,176 -0.22(-2.83%)
Nov 24, 2006 7.711 7.742 7.695 7.718 251,527 -0.02(-0.20%)
Nov 22, 2006 7.726 7.742 7.679 7.734 867,584 +0.02(+0.20%)
Nov 21, 2006 7.664 7.734 7.594 7.718 1,223,776 +0.07(+0.92%)
Nov 20, 2006 7.446 7.648 7.407 7.648 1,320,103 +0.23(+3.05%)
Nov 17, 2006 7.430 7.570 7.414 7.422 1,705,026 -0.06(-0.83%)
Nov 16, 2006 7.407 7.586 7.407 7.484 1,092,304 +0.05(+0.73%)
Nov 15, 2006 7.438 7.477 7.352 7.430 1,459,655 -0.04(-0.52%)
Nov 14, 2006 7.422 7.500 7.422 7.469 799,732 +0.04(+0.52%)
Nov 13, 2006 7.321 7.484 7.321 7.430 1,302,659 +0.12(+1.60%)
Nov 10, 2006 7.290 7.344 7.282 7.313 1,211,591 +0.00(+0.00%)
Nov 09, 2006 7.180 7.422 7.118 7.313 1,438,748 +0.14(+1.96%)
Nov 08, 2006 7.188 7.204 7.126 7.173 391,336 -0.05(-0.76%)
Nov 07, 2006 7.110 7.227 7.071 7.227 464,575 +0.10(+1.42%)
Nov 06, 2006 7.017 7.165 7.001 7.126 422,376 +0.11(+1.56%)
Nov 03, 2006 6.962 7.025 6.822 7.017 512,675 +0.02(+0.33%)
Nov 02, 2006 7.001 7.009 6.869 6.993 494,205 -0.02(-0.22%)
Nov 01, 2006 7.118 7.180 7.009 7.009 383,127 -0.10(-1.43%)
Oct 31, 2006 7.064 7.126 7.064 7.110 278,335 +0.02(+0.33%)
Oct 30, 2006 7.149 7.173 7.064 7.087 479,711 -0.07(-0.98%)
Oct 27, 2006 7.173 7.180 7.134 7.157 406,856 -0.06(-0.86%)
Oct 26, 2006 7.173 7.219 7.149 7.219 1,233,011 +0.04(+0.54%)
Oct 25, 2006 7.165 7.180 7.165 7.180 1,249,044 +0.01(+0.11%)
Oct 24, 2006 7.173 7.204 7.134 7.173 413,911 -0.03(-0.43%)
Oct 23, 2006 7.188 7.227 7.173 7.204 463,549 -0.01(-0.11%)
Oct 20, 2006 7.173 7.235 7.173 7.212 485,354 +0.01(+0.11%)
Oct 19, 2006 7.196 7.227 7.196 7.204 716,360 -0.03(-0.43%)
Oct 18, 2006 7.212 7.282 7.196 7.235 609,002 +0.00(+0.00%)
Oct 17, 2006 7.227 7.243 7.180 7.235 707,638 -0.03(-0.43%)
Oct 16, 2006 7.227 7.274 7.196 7.266 955,959 +0.05(+0.65%)
Oct 13, 2006 7.243 7.258 7.180 7.219 838,596 -0.02(-0.32%)
Oct 12, 2006 7.118 7.251 7.095 7.243 842,316 +0.10(+1.42%)
Oct 11, 2006 7.212 7.212 7.126 7.141 265,508 -0.10(-1.40%)
Oct 10, 2006 7.095 7.243 7.071 7.243 767,666 +0.12(+1.64%)
Oct 09, 2006 7.134 7.149 7.071 7.126 260,634 -0.03(-0.44%)
Oct 06, 2006 7.134 7.180 7.087 7.157 363,374 -0.02(-0.33%)
Oct 05, 2006 7.134 7.212 7.118 7.180 358,500 +0.01(+0.11%)
Oct 04, 2006 7.056 7.173 7.025 7.173 700,070 +0.06(+0.88%)
Oct 03, 2006 7.079 7.204 7.063 7.110 703,918 -0.01(-0.11%)
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.