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

Service Corp International (NY: SCI )

70.78 +1.00 (+1.43%)
Official Closing Price Updated: 7:00 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 30, 2010 7.404 7.467 7.058 7.066 2,354,645 -0.32(-4.37%)
Apr 29, 2010 7.396 7.506 7.239 7.388 1,703,479 +0.02(+0.32%)
Apr 28, 2010 7.396 7.428 7.231 7.365 1,481,511 -0.02(-0.21%)
Apr 27, 2010 7.546 7.577 7.333 7.380 2,119,360 -0.18(-2.39%)
Apr 26, 2010 7.538 7.664 7.530 7.561 1,679,967 -0.01(-0.10%)
Apr 23, 2010 7.522 7.640 7.498 7.569 1,065,010 +0.06(+0.84%)
Apr 22, 2010 7.483 7.577 7.443 7.506 1,015,516 -0.05(-0.63%)
Apr 21, 2010 7.546 7.601 7.506 7.554 967,718 +0.01(+0.10%)
Apr 20, 2010 7.530 7.632 7.514 7.546 1,564,766 +0.04(+0.52%)
Apr 19, 2010 7.459 7.624 7.436 7.506 1,089,777 +0.02(+0.21%)
Apr 16, 2010 7.467 7.546 7.349 7.491 2,107,026 -0.06(-0.73%)
Apr 15, 2010 7.530 7.632 7.506 7.546 1,341,929 -0.02(-0.21%)
Apr 14, 2010 7.561 7.624 7.491 7.561 1,093,931 +0.02(+0.21%)
Apr 13, 2010 7.530 7.561 7.475 7.546 926,947 +0.02(+0.21%)
Apr 12, 2010 7.452 7.530 7.436 7.530 1,099,479 +0.05(+0.63%)
Apr 09, 2010 7.444 7.522 7.412 7.483 1,031,977 +0.02(+0.32%)
Apr 08, 2010 7.444 7.491 7.405 7.459 1,214,844 -0.03(-0.42%)
Apr 07, 2010 7.444 7.491 7.420 7.491 1,184,257 +0.02(+0.21%)
Apr 06, 2010 7.452 7.491 7.428 7.475 1,600,970 +0.11(+1.49%)
Apr 05, 2010 7.311 7.475 7.287 7.365 1,764,371 +0.10(+1.40%)
Apr 01, 2010 7.240 7.264 7.264 7.264 1,492,692 +0.07(+0.98%)
Mar 31, 2010 7.185 7.271 7.099 7.193 1,673,682 +0.00(+0.00%)
Mar 30, 2010 7.256 7.271 7.154 7.193 1,425,455 -0.05(-0.65%)
Mar 29, 2010 7.130 7.248 7.119 7.240 896,276 +0.13(+1.76%)
Mar 26, 2010 7.130 7.264 7.091 7.115 1,143,175 -0.02(-0.22%)
Mar 25, 2010 7.169 7.209 7.083 7.130 941,941 -0.01(-0.11%)
Mar 24, 2010 7.122 7.154 7.052 7.138 1,251,125 +0.00(+0.00%)
Mar 23, 2010 7.162 7.177 7.036 7.138 729,504 +0.00(+0.00%)
Mar 22, 2010 6.997 7.154 6.958 7.138 1,471,667 +0.09(+1.22%)
Mar 19, 2010 6.950 7.068 6.934 7.052 2,455,385 +0.05(+0.78%)
Mar 18, 2010 6.966 7.013 6.934 6.997 1,061,053 +0.02(+0.22%)
Mar 17, 2010 6.903 6.989 6.856 6.981 1,258,853 +0.08(+1.14%)
Mar 16, 2010 6.739 6.934 6.676 6.903 1,804,216 +0.16(+2.44%)
Mar 15, 2010 6.692 6.739 6.684 6.739 885,326 -0.05(-0.81%)
Mar 12, 2010 6.754 6.801 6.676 6.793 1,519,576 +0.01(+0.12%)
Mar 11, 2010 6.582 6.786 6.582 6.786 727,587 +0.05(+0.81%)
Mar 10, 2010 6.637 6.731 6.637 6.731 951,219 +0.03(+0.47%)
Mar 09, 2010 6.668 6.739 6.621 6.699 1,220,148 +0.06(+0.94%)
Mar 08, 2010 6.699 6.739 6.621 6.637 1,983,129 -0.06(-0.94%)
Mar 05, 2010 6.739 6.801 6.652 6.699 1,405,328 +0.01(+0.12%)
Mar 04, 2010 6.637 6.754 6.511 6.692 2,077,685 +0.14(+2.15%)
Mar 03, 2010 6.652 6.652 6.511 6.550 1,591,491 -0.09(-1.40%)
Mar 02, 2010 6.770 6.770 6.558 6.643 2,494,702 +0.02(+0.34%)
Mar 01, 2010 6.347 6.621 6.347 6.621 1,810,160 +0.31(+4.84%)
Feb 26, 2010 6.370 6.468 6.284 6.315 1,763,104 -0.02(-0.37%)
Feb 25, 2010 6.347 6.347 6.190 6.339 1,709,103 -0.08(-1.22%)
Feb 24, 2010 6.308 6.433 6.268 6.417 1,344,455 +0.11(+1.74%)
Feb 23, 2010 6.417 6.441 6.300 6.308 634,263 -0.13(-2.07%)
Feb 22, 2010 6.511 6.511 6.347 6.441 1,187,434 -0.02(-0.24%)
Feb 19, 2010 6.308 6.456 6.276 6.456 1,032,211 +0.11(+1.73%)
Feb 18, 2010 6.229 6.347 6.221 6.347 975,214 +0.13(+2.02%)
Feb 17, 2010 6.151 6.229 6.120 6.221 723,297 +0.08(+1.28%)
Feb 16, 2010 6.127 6.143 6.049 6.143 969,706 +0.06(+1.03%)
Feb 12, 2010 5.884 6.080 6.080 6.080 1,054,303 +0.12(+1.97%)
Feb 11, 2010 5.978 5.978 5.853 5.963 862,661 -0.01(-0.13%)
Feb 10, 2010 5.955 6.018 5.924 5.971 506,039 -0.02(-0.26%)
Feb 09, 2010 5.931 6.073 5.877 5.986 1,065,080 +0.11(+1.87%)
Feb 08, 2010 5.900 5.947 5.822 5.877 673,955 -0.02(-0.40%)
Feb 05, 2010 5.884 5.922 5.712 5.900 1,001,952 +0.02(+0.40%)
Feb 04, 2010 6.033 6.088 5.877 5.877 1,922,715 -0.21(-3.47%)
Feb 03, 2010 6.104 6.143 6.065 6.088 635,221 -0.03(-0.51%)
Feb 02, 2010 6.112 6.253 6.057 6.120 1,189,875 +0.10(+1.63%)
Feb 01, 2010 6.026 6.112 5.971 6.022 1,242,230 +0.01(+0.20%)
Jan 29, 2010 6.010 6.096 5.987 6.010 1,551,187 +0.02(+0.39%)
Jan 28, 2010 6.026 6.049 5.924 5.986 1,055,137 -0.02(-0.39%)
Jan 27, 2010 6.026 6.065 5.978 6.010 891,313 -0.02(-0.39%)
Jan 26, 2010 6.088 6.112 6.010 6.033 1,336,677 -0.07(-1.16%)
Jan 25, 2010 6.198 6.214 6.080 6.104 733,115 -0.04(-0.64%)
Jan 22, 2010 6.261 6.323 6.104 6.143 890,015 -0.11(-1.75%)
Jan 21, 2010 6.292 6.378 6.221 6.253 1,121,797 -0.04(-0.62%)
Jan 20, 2010 6.370 6.480 6.264 6.292 1,264,353 -0.12(-1.83%)
Jan 19, 2010 6.284 6.464 6.284 6.409 1,156,450 +0.15(+2.38%)
Jan 15, 2010 6.480 6.261 6.261 6.261 811,944 -0.19(-2.92%)
Jan 14, 2010 6.433 6.480 6.394 6.449 886,507 +0.02(+0.37%)
Jan 13, 2010 6.362 6.433 6.284 6.425 1,105,481 +0.09(+1.49%)
Jan 12, 2010 6.417 6.432 6.308 6.331 1,093,846 -0.11(-1.69%)
Jan 11, 2010 6.596 6.596 6.425 6.440 909,319 -0.07(-1.08%)
Jan 08, 2010 6.612 6.612 6.440 6.510 1,119,049 -0.10(-1.53%)
Jan 07, 2010 6.487 6.620 6.417 6.612 1,768,603 +0.14(+2.17%)
Jan 06, 2010 6.518 6.569 6.440 6.471 1,272,831 -0.06(-0.95%)
Jan 05, 2010 6.495 6.612 6.464 6.534 1,757,799 +0.05(+0.84%)
Jan 04, 2010 6.425 6.612 6.393 6.479 1,734,902 +0.09(+1.47%)
Dec 31, 2009 6.378 6.386 6.386 6.386 1,796,224 +0.02(+0.37%)
Dec 30, 2009 6.425 6.464 6.284 6.362 1,273,768 -0.07(-1.09%)
Dec 29, 2009 6.292 6.471 6.292 6.432 1,094,551 +0.12(+1.98%)
Dec 28, 2009 6.277 6.339 6.238 6.308 1,124,577 +0.03(+0.50%)
Dec 24, 2009 6.284 6.316 6.245 6.277 396,966 +0.00(+0.00%)
Dec 23, 2009 6.238 6.316 6.238 6.277 1,014,313 +0.03(+0.50%)
Dec 22, 2009 6.230 6.269 6.113 6.245 1,937,171 +0.10(+1.65%)
Dec 21, 2009 6.082 6.199 6.082 6.144 1,096,049 +0.09(+1.42%)
Dec 18, 2009 6.043 6.058 5.926 6.058 2,828,271 +0.04(+0.65%)
Dec 17, 2009 5.972 6.058 5.957 6.019 1,219,743 +0.09(+1.45%)
Dec 16, 2009 5.996 6.004 5.894 5.933 3,121,902 -0.05(-0.78%)
Dec 15, 2009 6.011 6.066 5.980 5.980 3,195,798 -0.08(-1.29%)
Dec 14, 2009 6.070 6.074 6.031 6.058 1,303,687 +0.02(+0.26%)
Dec 11, 2009 6.004 6.050 5.972 6.043 1,015,099 +0.10(+1.71%)
Dec 10, 2009 6.011 6.113 5.918 5.941 2,411,756 -0.09(-1.42%)
Dec 09, 2009 6.113 6.195 6.004 6.027 1,855,730 -0.10(-1.65%)
Dec 08, 2009 6.152 6.191 6.011 6.128 1,191,364 -0.05(-0.88%)
Dec 07, 2009 6.191 6.316 6.128 6.183 1,864,251 +0.02(+0.25%)
Dec 04, 2009 6.011 6.316 5.918 6.167 4,202,195 +0.15(+2.46%)
Dec 03, 2009 6.089 6.160 6.011 6.019 788,090 -0.03(-0.52%)
Dec 02, 2009 6.074 6.167 6.019 6.050 797,517 -0.04(-0.64%)
Dec 01, 2009 6.066 6.160 6.004 6.089 1,778,945 +0.07(+1.17%)
Nov 30, 2009 5.933 6.019 5.848 6.019 2,701,646 +0.15(+2.52%)
Nov 27, 2009 5.910 5.926 5.824 5.871 394,503 -0.17(-2.84%)
Nov 25, 2009 6.058 6.097 5.965 6.043 585,367 +0.02(+0.26%)
Nov 24, 2009 6.011 6.027 5.871 6.027 1,104,758 +0.08(+1.31%)
Nov 23, 2009 6.058 6.121 5.918 5.949 819,450 +0.02(+0.39%)
Nov 20, 2009 5.863 5.949 5.754 5.926 1,014,989 +0.04(+0.66%)
Nov 19, 2009 6.074 6.082 5.824 5.887 920,728 -0.23(-3.70%)
Nov 18, 2009 6.035 6.160 5.941 6.113 1,529,316 +0.08(+1.29%)
Nov 17, 2009 5.832 6.066 5.770 6.035 1,880,124 +0.19(+3.20%)
Nov 16, 2009 5.887 6.074 5.778 5.848 3,051,162 +0.02(+0.27%)
Nov 13, 2009 5.778 5.855 5.746 5.832 1,076,633 +0.09(+1.63%)
Nov 12, 2009 5.754 5.879 5.731 5.739 1,393,163 -0.06(-1.08%)
Nov 11, 2009 5.894 5.933 5.801 5.801 2,608,640 -0.03(-0.53%)
Nov 10, 2009 5.894 5.965 5.801 5.832 2,312,656 -0.11(-1.84%)
Nov 09, 2009 5.965 6.058 5.918 5.941 2,795,166 +0.05(+0.93%)
Nov 06, 2009 5.824 5.965 5.746 5.887 2,058,220 +0.03(+0.53%)
Nov 05, 2009 5.458 5.887 5.458 5.855 2,786,692 +0.48(+9.00%)
Nov 04, 2009 5.302 5.497 5.193 5.372 1,919,248 +0.09(+1.62%)
Nov 03, 2009 5.208 5.349 5.201 5.286 1,617,824 +0.03(+0.59%)
Nov 02, 2009 5.364 5.419 5.162 5.255 1,860,955 -0.10(-1.89%)
Oct 30, 2009 5.544 5.583 5.327 5.356 1,611,048 -0.20(-3.65%)
Oct 29, 2009 5.458 5.583 5.395 5.559 1,595,210 +0.13(+2.44%)
Oct 28, 2009 5.567 5.571 5.388 5.427 2,194,305 -0.14(-2.52%)
Oct 27, 2009 5.505 5.598 5.419 5.567 1,535,604 +0.09(+1.71%)
Oct 26, 2009 5.536 5.590 5.333 5.473 1,569,065 -0.07(-1.27%)
Oct 23, 2009 5.645 5.645 5.520 5.544 1,242,338 -0.19(-3.40%)
Oct 22, 2009 5.707 5.762 5.598 5.739 1,230,287 +0.04(+0.68%)
Oct 21, 2009 5.770 5.910 5.692 5.700 1,179,944 -0.10(-1.75%)
Oct 20, 2009 5.801 5.863 5.785 5.801 1,080,112 -0.01(-0.13%)
Oct 19, 2009 5.778 5.824 5.692 5.809 739,321 +0.05(+0.95%)
Oct 16, 2009 5.676 5.816 5.590 5.754 1,379,636 +0.05(+0.82%)
Oct 15, 2009 5.458 5.746 5.185 5.707 2,728,863 +0.28(+5.17%)
Oct 14, 2009 5.622 5.622 5.427 5.427 4,933,491 -0.12(-2.11%)
Oct 13, 2009 5.762 5.762 5.536 5.544 803,937 -0.23(-3.92%)
Oct 12, 2009 5.816 5.817 5.715 5.770 587,449 +0.02(+0.27%)
Oct 09, 2009 5.684 5.754 5.653 5.754 626,228 +0.04(+0.68%)
Oct 08, 2009 5.583 5.723 5.528 5.715 1,715,053 +0.16(+2.95%)
Oct 07, 2009 5.520 5.598 5.466 5.551 608,330 +0.01(+0.14%)
Oct 06, 2009 5.442 5.567 5.419 5.544 1,640,592 +0.12(+2.30%)
Oct 05, 2009 5.325 5.450 5.224 5.419 1,237,659 +0.13(+2.51%)
Oct 02, 2009 4.896 5.317 4.865 5.286 2,123,841 +0.09(+1.80%)
Oct 01, 2009 5.434 5.481 5.099 5.193 2,646,220 -0.27(-4.99%)
Sep 30, 2009 5.473 5.497 5.314 5.466 3,197,350 +0.02(+0.29%)
Sep 29, 2009 5.466 5.551 5.434 5.450 1,352,911 +0.01(+0.14%)
Sep 28, 2009 5.356 5.590 5.310 5.442 1,580,267 +0.10(+1.90%)
Sep 25, 2009 5.403 5.427 5.263 5.341 1,144,733 -0.08(-1.44%)
Sep 24, 2009 5.583 5.606 5.325 5.419 1,363,624 -0.16(-2.93%)
Sep 23, 2009 5.731 5.778 5.559 5.583 1,256,695 -0.12(-2.19%)
Sep 22, 2009 5.645 5.746 5.583 5.707 1,237,554 +0.08(+1.39%)
Sep 21, 2009 5.684 5.692 5.590 5.629 1,633,079 -0.09(-1.63%)
Sep 18, 2009 5.466 5.754 5.466 5.723 3,881,909 +0.16(+2.95%)
Sep 17, 2009 5.614 5.645 5.489 5.559 1,762,586 +0.16(+2.88%)
Sep 16, 2009 5.434 5.622 5.364 5.403 1,125,728 -0.03(-0.57%)
Sep 15, 2009 5.442 5.497 5.356 5.434 1,441,337 -0.01(-0.14%)
Sep 14, 2009 5.497 5.536 5.434 5.442 1,914,194 -0.09(-1.69%)
Sep 11, 2009 5.590 5.614 5.427 5.536 2,732,760 -0.06(-1.11%)
Sep 10, 2009 5.575 5.614 5.544 5.598 967,353 +0.02(+0.42%)
Sep 09, 2009 5.536 5.575 5.512 5.575 1,370,316 +0.05(+0.99%)
Sep 08, 2009 5.583 5.583 5.415 5.520 770,793 -0.02(-0.28%)
Sep 04, 2009 5.536 5.559 5.473 5.536 560,206 +0.01(+0.14%)
Sep 03, 2009 5.419 5.583 5.349 5.528 2,594,327 +0.12(+2.31%)
Sep 02, 2009 5.302 5.481 5.302 5.403 1,084,516 +0.02(+0.29%)
Sep 01, 2009 5.505 5.622 5.341 5.388 1,050,076 -0.13(-2.40%)
Aug 31, 2009 5.567 5.583 5.481 5.520 1,099,524 -0.13(-2.34%)
Aug 28, 2009 5.793 5.824 5.590 5.653 1,618,224 -0.12(-2.03%)
Aug 27, 2009 5.832 5.832 5.598 5.770 630,638 +0.02(+0.41%)
Aug 26, 2009 5.863 5.863 5.692 5.746 893,816 -0.12(-1.99%)
Aug 25, 2009 5.879 5.887 5.809 5.863 1,577,537 -0.02(-0.27%)
Aug 24, 2009 5.778 5.887 5.754 5.879 1,545,817 +0.11(+1.89%)
Aug 21, 2009 5.816 5.832 5.731 5.770 1,037,345 -0.03(-0.54%)
Aug 20, 2009 5.816 5.902 5.762 5.801 590,224 -0.04(-0.67%)
Aug 19, 2009 5.606 5.848 5.606 5.840 673,841 +0.19(+3.45%)
Aug 18, 2009 5.676 5.739 5.614 5.645 759,878 -0.09(-1.50%)
Aug 17, 2009 5.715 5.770 5.637 5.731 1,165,114 -0.16(-2.65%)
Aug 14, 2009 5.957 6.019 5.785 5.887 782,511 -0.09(-1.56%)
Aug 13, 2009 5.941 6.011 5.910 5.980 731,328 +0.09(+1.46%)
Aug 12, 2009 5.879 6.035 5.879 5.894 1,031,992 +0.00(+0.00%)
Aug 11, 2009 5.902 5.988 5.801 5.894 1,165,599 +0.00(+0.00%)
Aug 10, 2009 5.731 6.004 5.614 5.894 1,486,410 +0.15(+2.58%)
Aug 07, 2009 5.832 6.058 5.715 5.746 2,537,322 -0.04(-0.67%)
Aug 06, 2009 5.450 5.848 5.380 5.785 6,023,600 +0.72(+14.15%)
Aug 05, 2009 4.865 5.107 4.772 5.068 2,430,174 +0.20(+4.16%)
Aug 04, 2009 4.912 4.912 4.491 4.866 655,990 -0.02(-0.47%)
Aug 03, 2009 4.982 5.021 4.881 4.889 2,269,627 -0.04(-0.79%)
Jul 31, 2009 4.943 5.052 4.920 4.928 916,723 -0.02(-0.32%)
Jul 30, 2009 4.826 4.990 4.826 4.943 835,611 +0.16(+3.26%)
Jul 29, 2009 4.772 4.881 4.748 4.787 774,438 -0.04(-0.81%)
Jul 28, 2009 4.717 4.912 4.717 4.826 1,019,432 +0.02(+0.49%)
Jul 27, 2009 4.904 4.951 4.787 4.803 728,627 -0.03(-0.65%)
Jul 24, 2009 4.896 4.951 4.834 4.834 3,955 -0.09(-1.74%)
Jul 23, 2009 4.811 5.013 4.811 4.920 876,499 +0.09(+1.94%)
Jul 22, 2009 4.725 4.912 4.725 4.826 689,112 +0.09(+1.98%)
Jul 21, 2009 4.772 4.818 4.702 4.733 651,623 -0.02(-0.49%)
Jul 20, 2009 4.647 4.756 4.616 4.756 894,085 +0.12(+2.69%)
Jul 17, 2009 4.624 4.670 4.561 4.631 553,920 +0.02(+0.51%)
Jul 16, 2009 4.421 4.647 4.421 4.608 729,912 +0.16(+3.68%)
Jul 15, 2009 4.296 4.483 4.296 4.444 985,599 +0.16(+3.64%)
Jul 14, 2009 4.242 4.327 4.195 4.288 766,534 +0.05(+1.29%)
Jul 13, 2009 4.175 4.265 4.171 4.234 701,964 +0.05(+1.12%)
Jul 10, 2009 4.156 4.249 4.148 4.187 790,701 -0.01(-0.19%)
Jul 09, 2009 4.280 4.280 4.125 4.195 708,759 -0.06(-1.47%)
Jul 08, 2009 4.327 4.351 4.187 4.257 867,592 -0.06(-1.44%)
Jul 07, 2009 4.257 4.374 4.234 4.319 1,191,348 +0.05(+1.09%)
Jul 06, 2009 4.351 4.421 4.210 4.273 863,374 -0.09(-1.97%)
Jul 02, 2009 4.468 4.491 4.312 4.358 1,579,768 -0.19(-4.28%)
Jul 01, 2009 4.288 4.585 4.288 4.553 1,719,192 +0.28(+6.57%)
Jun 30, 2009 4.249 4.343 4.218 4.273 942,195 +0.02(+0.37%)
Jun 29, 2009 4.210 4.280 4.086 4.257 1,295,558 +0.11(+2.63%)
Jun 26, 2009 3.906 4.148 3.867 4.148 3,082,071 +0.21(+5.35%)
Jun 25, 2009 3.898 3.961 3.891 3.937 2,083,379 +0.00(+0.00%)
Jun 24, 2009 3.914 4.039 3.509 3.937 1,341,063 -0.02(-0.59%)
Jun 23, 2009 4.031 4.078 3.937 3.961 1,337,631 -0.05(-1.17%)
Jun 22, 2009 4.156 4.257 4.008 4.008 1,232,996 -0.25(-5.86%)
Jun 19, 2009 4.319 4.319 4.148 4.257 2,185,531 -0.03(-0.73%)
Jun 18, 2009 4.366 4.405 4.257 4.288 748,334 -0.06(-1.43%)
Jun 17, 2009 4.296 4.421 4.218 4.351 952,910 +0.08(+1.82%)
Jun 16, 2009 4.390 4.421 4.242 4.273 956,981 -0.10(-2.32%)
Jun 15, 2009 4.405 4.405 4.280 4.374 927,868 -0.05(-1.23%)
Jun 12, 2009 4.491 4.491 4.405 4.429 755,496 -0.07(-1.56%)
Jun 11, 2009 4.475 4.553 4.390 4.499 1,036,245 +0.02(+0.52%)
Jun 10, 2009 4.491 4.499 4.421 4.475 1,207,950 +0.01(+0.17%)
Jun 09, 2009 4.499 4.507 4.421 4.468 960,362 -0.02(-0.35%)
Jun 08, 2009 4.397 4.522 4.390 4.483 1,181,203 +0.02(+0.52%)
Jun 05, 2009 4.561 4.561 4.397 4.460 925,939 -0.04(-0.87%)
Jun 04, 2009 4.413 4.522 4.397 4.499 1,290,930 +0.02(+0.35%)
Jun 03, 2009 4.546 4.561 4.421 4.483 942,070 -0.03(-0.69%)
Jun 02, 2009 4.421 4.553 4.351 4.514 1,244,024 +0.06(+1.40%)
Jun 01, 2009 4.242 4.483 4.234 4.452 1,492,890 +0.28(+6.73%)
May 29, 2009 4.039 4.171 4.039 4.171 1,446,915 +0.10(+2.49%)
May 28, 2009 4.062 4.101 3.937 4.070 1,147,113 +0.05(+1.16%)
May 27, 2009 4.109 4.187 4.023 4.023 906,992 -0.09(-2.09%)
May 26, 2009 3.883 4.125 3.883 4.109 1,231,371 +0.13(+3.33%)
May 22, 2009 4.047 4.047 3.976 3.976 623,412 -0.05(-1.16%)
May 21, 2009 4.023 4.148 3.976 4.023 821,166 -0.09(-2.27%)
May 20, 2009 4.117 4.218 4.070 4.117 1,714,846 +0.03(+0.76%)
May 19, 2009 4.000 4.148 3.969 4.086 1,095,253 +0.06(+1.55%)
May 18, 2009 3.922 4.031 3.898 4.023 1,011,971 +0.16(+4.03%)
May 15, 2009 3.906 4.039 3.852 3.867 1,294,528 -0.06(-1.59%)
May 14, 2009 3.922 4.031 3.898 3.930 2,285,284 +0.01(+0.20%)
May 13, 2009 4.195 4.195 3.922 3.922 2,478,198 -0.33(-7.71%)
May 12, 2009 4.156 4.304 4.086 4.249 2,120,485 +0.12(+2.83%)
May 11, 2009 4.195 4.218 4.015 4.132 2,759,942 -0.12(-2.75%)
May 08, 2009 3.898 4.413 3.859 4.249 3,282,812 +0.46(+12.02%)
May 07, 2009 3.797 3.898 3.548 3.793 3,369,862 +0.02(+0.52%)
May 06, 2009 3.704 3.774 3.587 3.774 2,171,650 +0.10(+2.76%)
May 05, 2009 3.532 3.719 3.462 3.672 2,961,968 +0.18(+5.13%)
May 04, 2009 3.384 3.516 3.376 3.493 3,122,470 +0.15(+4.43%)
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.