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

Carriage Services (NY: CSV )

33.04 +0.09 (+0.27%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 28, 2005 4.406 4.406 4.174 4.295 170,216 -0.20(-4.40%)
Feb 25, 2005 4.776 4.776 4.252 4.492 139,130 -0.33(-6.77%)
Feb 24, 2005 4.767 4.818 4.750 4.818 36,790 +0.07(+1.45%)
Feb 23, 2005 4.638 4.810 4.595 4.750 74,280 +0.12(+2.60%)
Feb 22, 2005 4.595 4.630 4.552 4.630 48,899 +0.04(+0.94%)
Feb 18, 2005 4.466 4.595 4.441 4.587 29,339 +0.05(+1.14%)
Feb 17, 2005 4.355 4.552 4.355 4.535 38,537 +0.14(+3.13%)
Feb 16, 2005 4.337 4.415 4.337 4.398 23,983 +0.02(+0.57%)
Feb 15, 2005 4.303 4.380 4.303 4.373 22,586 +0.04(+0.81%)
Feb 14, 2005 4.372 4.372 4.303 4.337 37,023 -0.02(-0.39%)
Feb 11, 2005 4.363 4.363 4.329 4.355 20,723 +0.02(+0.40%)
Feb 10, 2005 4.286 4.337 4.260 4.337 28,524 +0.07(+1.61%)
Feb 09, 2005 4.329 4.363 4.260 4.269 33,181 -0.06(-1.39%)
Feb 08, 2005 4.312 4.363 4.295 4.329 22,703 +0.02(+0.40%)
Feb 07, 2005 4.295 4.337 4.277 4.312 34,695 +0.03(+0.60%)
Feb 04, 2005 4.295 4.337 4.226 4.286 95,819 +0.00(+0.00%)
Feb 03, 2005 4.286 4.295 4.252 4.286 67,527 +0.01(+0.20%)
Feb 02, 2005 4.252 4.277 4.209 4.277 25,497 +0.01(+0.20%)
Feb 01, 2005 4.286 4.286 4.217 4.269 41,447 +0.00(+0.00%)
Jan 31, 2005 4.277 4.286 4.243 4.269 38,770 +0.02(+0.40%)
Jan 28, 2005 4.209 4.252 4.123 4.252 34,229 +0.00(+0.00%)
Jan 27, 2005 4.286 4.286 4.209 4.252 22,936 -0.03(-0.60%)
Jan 26, 2005 4.252 4.286 4.217 4.277 32,250 +0.03(+0.81%)
Jan 25, 2005 4.166 4.286 4.131 4.243 23,634 +0.08(+1.86%)
Jan 24, 2005 4.260 4.260 4.123 4.166 40,865 -0.09(-2.22%)
Jan 21, 2005 4.295 4.337 4.209 4.260 46,337 -0.03(-0.80%)
Jan 20, 2005 4.295 4.295 4.174 4.295 273,719 -0.01(-0.20%)
Jan 19, 2005 4.337 4.380 4.295 4.303 34,578 +0.01(+0.20%)
Jan 18, 2005 4.252 4.320 4.234 4.295 76,608 +0.09(+2.25%)
Jan 14, 2005 4.243 4.252 4.200 4.200 23,285 -0.01(-0.20%)
Jan 13, 2005 4.286 4.286 4.209 4.209 17,114 +0.02(+0.41%)
Jan 12, 2005 4.140 4.209 4.140 4.191 11,642 +0.05(+1.24%)
Jan 11, 2005 4.166 4.200 4.097 4.140 28,408 -0.03(-0.62%)
Jan 10, 2005 4.209 4.217 4.166 4.166 23,518 -0.03(-0.82%)
Jan 07, 2005 4.200 4.209 4.191 4.200 10,129 -0.01(-0.20%)
Jan 06, 2005 4.209 4.252 4.166 4.209 15,251 -0.03(-0.61%)
Jan 05, 2005 4.200 4.243 4.123 4.234 44,707 -0.03(-0.60%)
Jan 04, 2005 4.209 4.260 4.166 4.260 40,632 -0.02(-0.40%)
Jan 03, 2005 4.277 4.337 4.252 4.277 54,371 +0.03(+0.81%)
Dec 31, 2004 4.234 4.277 4.217 4.243 33,763 +0.01(+0.20%)
Dec 30, 2004 4.217 4.260 4.217 4.234 18,861 +0.05(+1.23%)
Dec 29, 2004 4.191 4.243 4.140 4.183 10,361 +0.03(+0.62%)
Dec 28, 2004 4.252 4.252 4.097 4.157 41,331 -0.09(-2.02%)
Dec 27, 2004 4.166 4.252 4.166 4.243 58,446 +0.06(+1.44%)
Dec 23, 2004 4.149 4.200 4.088 4.183 11,642 +0.00(+0.00%)
Dec 22, 2004 4.174 4.209 4.140 4.183 30,736 -0.03(-0.81%)
Dec 21, 2004 4.149 4.217 4.140 4.217 42,728 +0.04(+1.03%)
Dec 20, 2004 4.234 4.252 4.157 4.174 26,661 +0.03(+0.62%)
Dec 17, 2004 4.209 4.209 4.131 4.149 3,027 -0.06(-1.43%)
Dec 16, 2004 4.269 4.269 4.123 4.209 69,856 -0.02(-0.41%)
Dec 15, 2004 4.277 4.286 4.226 4.226 14,669 +0.00(+0.00%)
Dec 14, 2004 4.252 4.286 4.217 4.226 10,245 -0.03(-0.61%)
Dec 13, 2004 4.295 4.295 4.226 4.252 28,873 +0.00(+0.00%)
Dec 10, 2004 4.295 4.295 4.217 4.252 11,991 -0.04(-1.00%)
Dec 09, 2004 4.226 4.295 4.209 4.295 35,626 +0.01(+0.20%)
Dec 08, 2004 4.295 4.295 4.209 4.286 36,208 -0.03(-0.80%)
Dec 07, 2004 4.295 4.363 4.295 4.320 88,251 +0.02(+0.40%)
Dec 06, 2004 4.329 4.329 4.277 4.303 25,730 -0.03(-0.60%)
Dec 03, 2004 4.303 4.329 4.295 4.329 50,994 +0.02(+0.40%)
Dec 02, 2004 4.337 4.337 4.295 4.312 23,983 -0.02(-0.40%)
Dec 01, 2004 4.329 4.337 4.295 4.329 24,333 +0.01(+0.20%)
Nov 30, 2004 4.303 4.329 4.295 4.320 64,151 +0.01(+0.20%)
Nov 29, 2004 4.329 4.380 4.303 4.312 40,167 -0.03(-0.59%)
Nov 26, 2004 4.337 4.337 4.329 4.337 8,499 +0.02(+0.40%)
Nov 24, 2004 4.295 4.337 4.295 4.320 15,834 +0.02(+0.40%)
Nov 23, 2004 4.277 4.355 4.252 4.303 56,001 +0.05(+1.21%)
Nov 22, 2004 4.286 4.295 4.226 4.252 31,085 -0.01(-0.20%)
Nov 19, 2004 4.209 4.286 4.200 4.260 16,881 +0.05(+1.22%)
Nov 18, 2004 4.295 4.295 4.200 4.209 32,715 -0.05(-1.21%)
Nov 17, 2004 4.243 4.286 4.191 4.260 31,085 +0.10(+2.48%)
Nov 16, 2004 4.088 4.191 4.088 4.157 15,019 +0.05(+1.26%)
Nov 15, 2004 4.088 4.157 4.080 4.106 22,004 +0.02(+0.42%)
Nov 12, 2004 4.157 4.157 4.080 4.088 10,827 -0.07(-1.65%)
Nov 11, 2004 4.123 4.157 4.080 4.157 19,559 +0.07(+1.68%)
Nov 10, 2004 4.020 4.123 4.020 4.088 9,663 +0.03(+0.63%)
Nov 09, 2004 4.080 4.080 4.054 4.063 11,060 -0.03(-0.63%)
Nov 08, 2004 4.123 4.123 4.080 4.088 10,478 -0.03(-0.83%)
Nov 05, 2004 4.054 4.123 4.054 4.123 11,526 +0.00(+0.00%)
Nov 04, 2004 4.114 4.123 4.088 4.123 4,074 +0.03(+0.84%)
Nov 03, 2004 4.071 4.166 4.071 4.088 35,044 -0.07(-1.65%)
Nov 02, 2004 4.106 4.209 4.080 4.157 139,246 +0.06(+1.47%)
Nov 01, 2004 4.071 4.097 4.037 4.097 93,374 +0.05(+1.27%)
Oct 29, 2004 3.960 4.071 3.960 4.045 16,998 +0.03(+0.64%)
Oct 28, 2004 3.960 4.020 3.960 4.020 12,923 +0.03(+0.65%)
Oct 27, 2004 3.951 3.994 3.951 3.994 40,167 +0.07(+1.75%)
Oct 26, 2004 3.865 3.951 3.865 3.925 10,245 +0.03(+0.88%)
Oct 25, 2004 3.822 3.960 3.796 3.891 83,478 +0.01(+0.22%)
Oct 22, 2004 3.865 3.951 3.865 3.882 19,094 -0.05(-1.31%)
Oct 21, 2004 3.779 3.942 3.779 3.934 44,707 +0.07(+1.78%)
Oct 20, 2004 3.857 3.951 3.693 3.865 69,623 -0.04(-1.10%)
Oct 19, 2004 3.942 3.942 3.865 3.908 6,752 -0.03(-0.87%)
Oct 18, 2004 3.942 3.942 3.779 3.942 46,221 +0.01(+0.22%)
Oct 15, 2004 3.899 3.934 3.788 3.934 41,331 +0.00(+0.00%)
Oct 14, 2004 3.942 3.942 3.934 3.934 1,280 +0.00(+0.00%)
Oct 13, 2004 3.925 3.942 3.908 3.934 7,567 -0.01(-0.22%)
Oct 12, 2004 4.020 4.020 3.796 3.942 15,950 -0.01(-0.22%)
Oct 11, 2004 4.020 4.020 3.925 3.951 8,499 +0.02(+0.44%)
Oct 08, 2004 4.020 4.028 3.934 3.934 5,937 -0.04(-1.08%)
Oct 07, 2004 3.960 4.037 3.925 3.977 18,744 -0.03(-0.64%)
Oct 06, 2004 3.951 4.020 3.934 4.003 14,553 +0.03(+0.65%)
Oct 05, 2004 4.003 4.037 3.977 3.977 12,806 -0.06(-1.49%)
Oct 04, 2004 4.097 4.097 3.951 4.037 8,149 -0.06(-1.47%)
Oct 01, 2004 4.097 4.097 4.037 4.097 11,293 +0.03(+0.85%)
Sep 30, 2004 4.045 4.106 3.994 4.063 12,806 +0.09(+2.16%)
Sep 29, 2004 4.045 4.045 3.977 3.977 2,095 -0.07(-1.70%)
Sep 28, 2004 3.968 4.045 3.925 4.045 23,285 +0.14(+3.52%)
Sep 27, 2004 3.882 3.908 3.702 3.908 23,518 -0.02(-0.44%)
Sep 24, 2004 3.951 3.951 3.908 3.925 19,326 -0.05(-1.30%)
Sep 23, 2004 3.977 3.977 3.934 3.977 14,436 +0.01(+0.22%)
Sep 22, 2004 4.037 4.037 3.951 3.968 23,983 -0.03(-0.86%)
Sep 21, 2004 4.063 4.088 3.994 4.003 5,122 +0.01(+0.22%)
Sep 20, 2004 4.106 4.114 3.994 3.994 33,181 +0.08(+1.97%)
Sep 17, 2004 3.960 3.994 3.882 3.917 37,256 -0.06(-1.51%)
Sep 16, 2004 4.020 4.020 3.942 3.977 19,210 -0.10(-2.53%)
Sep 15, 2004 3.977 4.080 3.951 4.080 10,361 +0.10(+2.59%)
Sep 14, 2004 3.960 4.020 3.960 3.977 1,280 +0.00(+0.00%)
Sep 13, 2004 4.003 4.003 3.951 3.977 2,444 +0.01(+0.22%)
Sep 10, 2004 3.977 4.003 3.951 3.968 6,403 -0.06(-1.49%)
Sep 09, 2004 4.080 4.097 3.908 4.028 8,732 +0.00(+0.00%)
Sep 08, 2004 4.106 4.106 3.951 4.028 6,752 -0.01(-0.21%)
Sep 07, 2004 4.097 4.106 3.973 4.037 11,991 +0.03(+0.64%)
Sep 03, 2004 3.968 4.097 3.951 4.011 7,917 -0.03(-0.85%)
Sep 02, 2004 4.037 4.045 4.037 4.045 1,979 -0.03(-0.84%)
Sep 01, 2004 3.951 4.080 3.951 4.080 75,793 +0.17(+4.40%)
Aug 31, 2004 3.942 3.942 3.865 3.908 37,140 -0.03(-0.87%)
Aug 30, 2004 3.865 3.942 3.796 3.942 35,975 +0.08(+2.00%)
Aug 27, 2004 3.822 3.908 3.788 3.865 34,578 +0.01(+0.22%)
Aug 26, 2004 3.831 3.857 3.822 3.857 5,355 +0.03(+0.90%)
Aug 25, 2004 3.882 3.882 3.788 3.822 14,786 -0.04(-1.11%)
Aug 24, 2004 4.028 4.028 3.865 3.865 10,594 -0.08(-1.96%)
Aug 23, 2004 3.951 4.097 3.710 3.942 21,888 -0.03(-0.65%)
Aug 20, 2004 4.011 4.131 3.702 3.968 40,749 -0.09(-2.12%)
Aug 19, 2004 4.131 4.131 3.831 4.054 35,743 -0.11(-2.68%)
Aug 18, 2004 3.917 4.166 3.917 4.166 20,141 +0.16(+4.08%)
Aug 17, 2004 3.951 4.037 3.865 4.003 43,660 +0.01(+0.22%)
Aug 16, 2004 3.951 4.209 3.908 3.994 17,114 -0.12(-2.92%)
Aug 13, 2004 4.037 4.243 4.028 4.114 14,436 +0.11(+2.79%)
Aug 12, 2004 3.994 4.097 3.994 4.003 23,518 -0.03(-0.64%)
Aug 11, 2004 3.994 4.028 3.925 4.028 13,971 -0.03(-0.85%)
Aug 10, 2004 4.149 4.166 3.968 4.063 33,647 -0.09(-2.27%)
Aug 09, 2004 3.994 4.277 3.994 4.157 27,942 +0.21(+5.22%)
Aug 06, 2004 3.865 4.037 3.779 3.951 25,497 +0.04(+1.10%)
Aug 05, 2004 3.865 3.908 3.788 3.908 9,314 +0.05(+1.34%)
Aug 04, 2004 3.839 3.934 3.822 3.857 6,985 +0.03(+0.67%)
Aug 03, 2004 3.865 3.934 3.822 3.831 8,615 -0.09(-2.41%)
Aug 02, 2004 4.011 4.149 3.779 3.925 26,312 -0.09(-2.14%)
Jul 30, 2004 3.994 4.011 3.985 4.011 9,896 +0.02(+0.43%)
Jul 29, 2004 3.951 3.994 3.908 3.994 19,094 +0.02(+0.43%)
Jul 28, 2004 4.028 4.028 3.977 3.977 24,449 -0.02(-0.43%)
Jul 27, 2004 4.080 4.080 3.942 3.994 28,175 -0.08(-1.90%)
Jul 26, 2004 4.209 4.209 4.045 4.071 22,004 -0.10(-2.47%)
Jul 23, 2004 4.252 4.295 3.994 4.174 72,417 -0.12(-2.80%)
Jul 22, 2004 4.252 4.295 4.252 4.295 21,655 +0.02(+0.40%)
Jul 21, 2004 4.260 4.286 4.260 4.277 14,786 +0.00(+0.00%)
Jul 20, 2004 4.277 4.295 4.260 4.277 4,889 -0.01(-0.20%)
Jul 19, 2004 4.295 4.312 4.234 4.286 22,121 +0.03(+0.60%)
Jul 16, 2004 4.295 4.320 4.260 4.260 52,508 -0.05(-1.20%)
Jul 15, 2004 4.337 4.337 4.295 4.312 33,880 -0.06(-1.38%)
Jul 14, 2004 4.363 4.406 4.320 4.372 11,875 -0.01(-0.20%)
Jul 13, 2004 4.363 4.406 4.346 4.380 39,934 +0.01(+0.20%)
Jul 12, 2004 4.337 4.423 4.329 4.372 18,628 +0.00(+0.00%)
Jul 09, 2004 4.355 4.406 4.337 4.372 17,696 -0.04(-0.97%)
Jul 08, 2004 4.363 4.423 4.363 4.415 13,039 +0.00(+0.00%)
Jul 07, 2004 4.337 4.415 4.337 4.415 10,944 +0.05(+1.18%)
Jul 06, 2004 4.423 4.466 4.355 4.363 30,503 +0.00(+0.00%)
Jul 02, 2004 4.295 4.363 4.295 4.363 5,821 +0.03(+0.59%)
Jul 01, 2004 4.329 4.509 4.303 4.337 28,873 +0.01(+0.20%)
Jun 30, 2004 4.337 4.406 4.329 4.329 8,149 +0.01(+0.20%)
Jun 29, 2004 4.329 4.329 4.269 4.320 10,827 -0.01(-0.20%)
Jun 28, 2004 4.337 4.337 4.296 4.329 8,033 +0.02(+0.40%)
Jun 25, 2004 4.277 4.363 4.277 4.312 9,779 +0.02(+0.40%)
Jun 24, 2004 4.277 4.329 4.277 4.295 10,827 +0.02(+0.40%)
Jun 23, 2004 4.295 4.337 4.277 4.277 30,853 -0.06(-1.39%)
Jun 22, 2004 4.277 4.337 4.269 4.337 75,095 +0.04(+1.00%)
Jun 21, 2004 4.286 4.337 4.252 4.295 25,963 +0.00(+0.00%)
Jun 18, 2004 4.295 4.380 4.286 4.295 22,237 -0.03(-0.79%)
Jun 17, 2004 4.423 4.423 4.295 4.329 6,054 -0.13(-2.89%)
Jun 16, 2004 4.337 4.466 4.320 4.458 32,017 +0.11(+2.57%)
Jun 15, 2004 4.346 4.346 4.295 4.346 32,250 +0.01(+0.20%)
Jun 14, 2004 4.312 4.372 4.312 4.337 24,100 -0.09(-1.94%)
Jun 10, 2004 4.337 4.423 4.337 4.423 6,287 +0.06(+1.38%)
Jun 09, 2004 4.355 4.423 4.355 4.363 22,121 -0.03(-0.59%)
Jun 08, 2004 4.423 4.423 4.295 4.389 44,242 -0.03(-0.78%)
Jun 07, 2004 4.458 4.509 4.372 4.423 39,235 +0.03(+0.59%)
Jun 04, 2004 4.355 4.398 4.355 4.398 21,655 +0.04(+0.99%)
Jun 03, 2004 4.380 4.415 4.329 4.355 38,886 -0.03(-0.59%)
Jun 02, 2004 4.415 4.458 4.303 4.380 86,039 -0.03(-0.78%)
Jun 01, 2004 4.449 4.466 4.389 4.415 9,197 -0.01(-0.19%)
May 28, 2004 4.372 4.432 4.337 4.423 53,905 +0.05(+1.18%)
May 27, 2004 4.209 4.380 4.209 4.372 35,859 +0.01(+0.20%)
May 26, 2004 4.372 4.380 4.329 4.363 40,632 +0.00(+0.00%)
May 25, 2004 4.295 4.372 4.295 4.363 15,950 +0.03(+0.59%)
May 24, 2004 4.337 4.423 4.295 4.337 49,714 +0.04(+1.00%)
May 21, 2004 4.312 4.329 4.260 4.295 16,649 -0.08(-1.77%)
May 20, 2004 4.295 4.380 4.295 4.372 36,208 +0.03(+0.79%)
May 19, 2004 4.252 4.337 4.243 4.337 39,585 +0.09(+2.02%)
May 18, 2004 4.166 4.252 4.149 4.252 9,896 +0.09(+2.06%)
May 17, 2004 4.123 4.166 4.088 4.166 37,256 -0.12(-2.81%)
May 14, 2004 4.295 4.363 4.209 4.286 36,674 +0.03(+0.60%)
May 13, 2004 4.166 4.320 4.166 4.260 27,360 +0.04(+1.02%)
May 12, 2004 4.252 4.295 4.209 4.217 5,821 -0.08(-1.80%)
May 11, 2004 4.295 4.303 4.209 4.295 45,639 +0.04(+1.01%)
May 10, 2004 4.295 4.295 4.200 4.252 17,813 -0.04(-1.00%)
May 07, 2004 4.252 4.303 4.252 4.295 29,921 +0.01(+0.20%)
May 06, 2004 4.355 4.423 4.286 4.286 18,511 -0.12(-2.73%)
May 05, 2004 4.252 4.441 4.226 4.406 45,290 +0.11(+2.60%)
May 04, 2004 4.226 4.295 4.209 4.295 20,956 -0.01(-0.20%)
May 03, 2004 4.252 4.337 4.209 4.303 22,586 +0.05(+1.21%)
Apr 30, 2004 4.337 4.355 4.252 4.252 71,369 -0.10(-2.37%)
Apr 29, 2004 4.423 4.423 4.295 4.355 35,975 -0.04(-0.98%)
Apr 28, 2004 4.423 4.484 4.380 4.398 24,566 +0.02(+0.39%)
Apr 27, 2004 4.423 4.466 4.355 4.380 18,162 -0.04(-0.97%)
Apr 26, 2004 4.509 4.509 4.380 4.423 12,806 -0.01(-0.19%)
Apr 23, 2004 4.337 4.458 4.295 4.432 52,741 +0.02(+0.39%)
Apr 22, 2004 4.466 4.535 4.080 4.415 100,127 -0.10(-2.28%)
Apr 21, 2004 4.552 4.612 4.466 4.518 27,709 -0.02(-0.38%)
Apr 20, 2004 4.681 4.724 4.535 4.535 45,755 -0.06(-1.31%)
Apr 19, 2004 4.423 4.724 4.423 4.595 162,299 +0.18(+4.09%)
Apr 16, 2004 4.337 4.415 4.295 4.415 25,730 +0.13(+3.01%)
Apr 15, 2004 4.252 4.380 4.243 4.286 35,393 +0.03(+0.81%)
Apr 14, 2004 4.337 4.363 4.252 4.252 25,497 -0.13(-2.94%)
Apr 13, 2004 4.346 4.432 4.312 4.380 13,039 -0.05(-1.16%)
Apr 12, 2004 4.423 4.432 4.337 4.432 101,873 +0.01(+0.19%)
Apr 08, 2004 4.286 4.423 4.209 4.423 90,114 +0.14(+3.21%)
Apr 07, 2004 4.286 4.337 4.252 4.286 43,543 +0.00(+0.00%)
Apr 06, 2004 4.226 4.295 4.226 4.286 36,208 -0.03(-0.60%)
Apr 05, 2004 4.329 4.329 4.277 4.312 45,755 -0.10(-2.33%)
Apr 02, 2004 4.277 4.423 4.166 4.415 57,165 +0.18(+4.26%)
Apr 01, 2004 4.209 4.295 4.140 4.234 101,640 -0.03(-0.80%)
Mar 31, 2004 4.277 4.295 4.209 4.269 27,476 +0.02(+0.40%)
Mar 30, 2004 4.295 4.295 4.217 4.252 12,690 -0.04(-1.00%)
Mar 29, 2004 4.277 4.398 4.277 4.295 110,721 +0.03(+0.60%)
Mar 26, 2004 4.166 4.363 4.157 4.269 125,158 +0.11(+2.69%)
Mar 25, 2004 4.123 4.166 4.097 4.157 19,210 +0.03(+0.62%)
Mar 24, 2004 4.123 4.157 4.123 4.131 48,433 +0.01(+0.21%)
Mar 23, 2004 4.037 4.166 4.037 4.123 19,908 +0.03(+0.84%)
Mar 22, 2004 4.123 4.131 4.080 4.088 27,360 -0.08(-1.86%)
Mar 19, 2004 4.166 4.252 4.157 4.166 86,039 +0.00(+0.00%)
Mar 18, 2004 4.166 4.217 4.166 4.166 16,998 -0.03(-0.82%)
Mar 17, 2004 4.071 4.209 4.071 4.200 116,193 +0.13(+3.16%)
Mar 16, 2004 4.045 4.071 4.020 4.071 36,441 +0.03(+0.85%)
Mar 15, 2004 4.003 4.106 3.968 4.037 40,865 +0.08(+1.95%)
Mar 12, 2004 3.951 3.977 3.951 3.960 22,819 +0.03(+0.66%)
Mar 11, 2004 3.899 3.951 3.848 3.934 97,449 -0.14(-3.38%)
Mar 10, 2004 4.080 4.123 4.037 4.071 11,991 +0.03(+0.85%)
Mar 09, 2004 4.123 4.131 4.028 4.037 80,800 -0.09(-2.08%)
Mar 08, 2004 4.166 4.166 4.088 4.123 34,928 +0.01(+0.21%)
Mar 05, 2004 4.106 4.114 4.080 4.114 11,759 -0.01(-0.21%)
Mar 04, 2004 4.106 4.166 4.080 4.123 101,058 +0.04(+1.05%)
Mar 03, 2004 4.149 4.149 4.071 4.080 85,457 -0.07(-1.66%)
Mar 02, 2004 4.166 4.166 4.080 4.149 20,956 -0.06(-1.43%)
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.