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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.78%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 3, 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 (%)
May 31, 2005 4.932 5.087 4.932 5.070 8,582 +0.17(+3.52%)
May 27, 2005 4.906 4.949 4.880 4.897 6,842 +0.01(+0.18%)
May 26, 2005 4.803 4.958 4.794 4.889 15,425 +0.08(+1.61%)
May 25, 2005 4.846 4.846 4.794 4.811 17,744 -0.04(-0.89%)
May 24, 2005 4.889 4.932 4.803 4.854 37,809 -0.03(-0.53%)
May 23, 2005 4.846 4.915 4.828 4.880 15,193 +0.10(+2.17%)
May 20, 2005 4.872 4.872 4.742 4.777 23,427 -0.10(-2.12%)
May 19, 2005 4.915 4.949 4.837 4.880 44,072 -0.03(-0.70%)
May 18, 2005 4.958 5.010 4.872 4.915 34,213 -0.04(-0.87%)
May 17, 2005 4.673 5.156 4.673 4.958 101,366 +0.27(+5.70%)
May 16, 2005 4.742 4.742 4.484 4.690 78,634 -0.09(-1.98%)
May 13, 2005 4.915 4.915 4.742 4.785 39,548 +0.00(+0.00%)
May 12, 2005 5.061 5.104 4.785 4.785 73,762 -0.28(-5.45%)
May 11, 2005 5.173 5.216 5.001 5.061 52,654 -0.13(-2.49%)
May 10, 2005 5.216 5.268 5.173 5.191 36,533 +0.02(+0.33%)
May 09, 2005 5.173 5.234 5.173 5.173 48,827 +0.00(+0.00%)
May 06, 2005 5.173 5.216 5.130 5.173 43,840 +0.00(+0.00%)
May 05, 2005 5.277 5.277 5.173 5.173 36,301 -0.12(-2.28%)
May 04, 2005 5.285 5.432 5.277 5.294 25,747 -0.04(-0.81%)
May 03, 2005 5.173 5.406 5.173 5.337 35,605 +0.08(+1.48%)
May 02, 2005 5.208 5.260 5.130 5.260 125,721 +0.09(+1.67%)
Apr 29, 2005 5.199 5.208 4.949 5.173 94,523 -0.02(-0.33%)
Apr 28, 2005 5.199 5.199 5.173 5.191 16,817 +0.02(+0.33%)
Apr 27, 2005 5.182 5.208 5.173 5.173 48,827 -0.03(-0.66%)
Apr 26, 2005 5.216 5.234 5.173 5.208 20,412 -0.01(-0.17%)
Apr 25, 2005 5.251 5.260 5.173 5.216 65,876 +0.03(+0.67%)
Apr 22, 2005 5.260 5.260 5.165 5.182 29,342 -0.08(-1.48%)
Apr 21, 2005 5.208 5.260 5.156 5.260 62,512 +0.00(+0.00%)
Apr 20, 2005 5.329 5.329 5.156 5.260 74,806 -0.09(-1.61%)
Apr 19, 2005 5.173 5.346 5.173 5.346 126,185 +0.30(+5.98%)
Apr 18, 2005 4.803 5.044 4.759 5.044 81,417 +0.30(+6.36%)
Apr 15, 2005 4.751 4.785 4.742 4.742 51,610 -0.01(-0.18%)
Apr 14, 2005 4.725 4.768 4.725 4.751 61,817 +0.05(+1.10%)
Apr 13, 2005 4.777 4.777 4.699 4.699 61,469 -0.08(-1.62%)
Apr 12, 2005 4.785 4.785 4.708 4.777 54,510 -0.01(-0.18%)
Apr 11, 2005 4.742 4.785 4.742 4.785 36,881 -0.01(-0.18%)
Apr 08, 2005 4.803 4.820 4.785 4.794 93,711 +0.03(+0.72%)
Apr 07, 2005 4.803 4.803 4.742 4.759 121,662 -0.03(-0.54%)
Apr 06, 2005 4.751 4.820 4.751 4.785 58,105 +0.01(+0.18%)
Apr 05, 2005 4.742 4.777 4.742 4.777 59,961 -0.03(-0.54%)
Apr 04, 2005 4.742 4.811 4.742 4.803 47,435 +0.04(+0.91%)
Apr 01, 2005 4.794 4.803 4.742 4.759 47,087 -0.04(-0.90%)
Mar 31, 2005 4.811 4.828 4.768 4.803 41,520 +0.05(+1.09%)
Mar 30, 2005 4.742 4.785 4.708 4.751 21,920 +0.01(+0.18%)
Mar 29, 2005 4.742 4.785 4.742 4.742 29,342 -0.04(-0.90%)
Mar 28, 2005 4.872 4.923 4.682 4.785 143,234 -0.04(-0.89%)
Mar 24, 2005 4.708 4.837 4.708 4.828 59,381 +0.13(+2.75%)
Mar 23, 2005 4.673 4.725 4.656 4.699 43,492 +0.04(+0.93%)
Mar 22, 2005 4.656 4.725 4.613 4.656 52,886 +0.04(+0.93%)
Mar 21, 2005 4.656 4.699 4.527 4.613 42,100 +0.03(+0.75%)
Mar 18, 2005 4.484 4.596 4.484 4.578 115,399 +0.09(+2.12%)
Mar 17, 2005 4.397 4.501 4.397 4.484 172,693 +0.04(+0.97%)
Mar 16, 2005 4.440 4.449 4.363 4.440 31,198 -0.03(-0.58%)
Mar 15, 2005 4.466 4.518 4.397 4.466 49,987 +0.03(+0.78%)
Mar 14, 2005 4.475 4.475 4.406 4.432 9,394 +0.02(+0.39%)
Mar 11, 2005 4.380 4.475 4.337 4.415 30,038 +0.00(+0.00%)
Mar 10, 2005 4.449 4.449 4.397 4.415 23,195 +0.00(+0.00%)
Mar 09, 2005 4.406 4.449 4.397 4.415 28,994 +0.02(+0.39%)
Mar 08, 2005 4.397 4.475 4.354 4.397 34,561 +0.00(+0.00%)
Mar 07, 2005 4.423 4.440 4.311 4.397 56,597 -0.03(-0.58%)
Mar 04, 2005 4.397 4.501 4.371 4.423 43,260 +0.04(+0.98%)
Mar 03, 2005 4.363 4.380 4.354 4.380 19,600 +0.02(+0.40%)
Mar 02, 2005 4.328 4.371 4.320 4.363 45,231 +0.01(+0.20%)
Mar 01, 2005 4.311 4.371 4.311 4.354 102,989 +0.04(+1.00%)
Feb 28, 2005 4.423 4.423 4.190 4.311 169,561 -0.20(-4.40%)
Feb 25, 2005 4.794 4.794 4.268 4.509 138,595 -0.33(-6.77%)
Feb 24, 2005 4.785 4.837 4.768 4.837 36,649 +0.07(+1.45%)
Feb 23, 2005 4.656 4.828 4.613 4.768 73,994 +0.12(+2.60%)
Feb 22, 2005 4.613 4.647 4.570 4.647 48,711 +0.04(+0.94%)
Feb 18, 2005 4.484 4.613 4.458 4.604 29,226 +0.05(+1.14%)
Feb 17, 2005 4.371 4.570 4.371 4.553 38,389 +0.14(+3.12%)
Feb 16, 2005 4.354 4.432 4.354 4.415 23,891 +0.03(+0.57%)
Feb 15, 2005 4.320 4.397 4.320 4.390 22,500 +0.04(+0.81%)
Feb 14, 2005 4.389 4.389 4.320 4.354 36,881 -0.02(-0.39%)
Feb 11, 2005 4.380 4.380 4.346 4.371 20,644 +0.02(+0.40%)
Feb 10, 2005 4.302 4.354 4.277 4.354 28,414 +0.07(+1.61%)
Feb 09, 2005 4.346 4.380 4.277 4.285 33,054 -0.06(-1.39%)
Feb 08, 2005 4.328 4.380 4.311 4.346 22,615 +0.02(+0.40%)
Feb 07, 2005 4.311 4.354 4.294 4.328 34,561 +0.03(+0.60%)
Feb 04, 2005 4.311 4.354 4.242 4.302 95,451 +0.00(+0.00%)
Feb 03, 2005 4.302 4.311 4.268 4.302 67,268 +0.01(+0.20%)
Feb 02, 2005 4.268 4.294 4.225 4.294 25,399 +0.01(+0.20%)
Feb 01, 2005 4.302 4.302 4.234 4.285 41,288 +0.00(+0.00%)
Jan 31, 2005 4.294 4.302 4.259 4.285 38,621 +0.02(+0.40%)
Jan 28, 2005 4.225 4.268 4.139 4.268 34,097 +0.00(+0.00%)
Jan 27, 2005 4.302 4.302 4.225 4.268 22,847 -0.03(-0.60%)
Jan 26, 2005 4.268 4.302 4.234 4.294 32,126 +0.03(+0.81%)
Jan 25, 2005 4.182 4.302 4.147 4.259 23,543 +0.08(+1.86%)
Jan 24, 2005 4.277 4.277 4.139 4.182 40,708 -0.09(-2.22%)
Jan 21, 2005 4.311 4.354 4.225 4.277 46,159 -0.03(-0.80%)
Jan 20, 2005 4.311 4.311 4.190 4.311 272,667 -0.01(-0.20%)
Jan 19, 2005 4.354 4.397 4.311 4.320 34,445 +0.01(+0.20%)
Jan 18, 2005 4.268 4.337 4.251 4.311 76,314 +0.09(+2.25%)
Jan 14, 2005 4.259 4.268 4.216 4.216 23,195 -0.01(-0.20%)
Jan 13, 2005 4.302 4.302 4.225 4.225 17,048 +0.02(+0.41%)
Jan 12, 2005 4.156 4.225 4.156 4.208 11,597 +0.05(+1.24%)
Jan 11, 2005 4.182 4.216 4.113 4.156 28,298 -0.03(-0.62%)
Jan 10, 2005 4.225 4.234 4.182 4.182 23,427 -0.03(-0.82%)
Jan 07, 2005 4.216 4.225 4.208 4.216 10,090 -0.01(-0.20%)
Jan 06, 2005 4.225 4.268 4.182 4.225 15,193 -0.03(-0.61%)
Jan 05, 2005 4.216 4.259 4.139 4.251 44,536 -0.03(-0.60%)
Jan 04, 2005 4.225 4.277 4.182 4.277 40,476 -0.02(-0.40%)
Jan 03, 2005 4.294 4.354 4.268 4.294 54,162 +0.03(+0.81%)
Dec 31, 2004 4.251 4.294 4.234 4.259 33,634 +0.01(+0.20%)
Dec 30, 2004 4.234 4.277 4.234 4.251 18,788 +0.05(+1.23%)
Dec 29, 2004 4.208 4.259 4.156 4.199 10,322 +0.03(+0.62%)
Dec 28, 2004 4.268 4.268 4.113 4.173 41,172 -0.09(-2.02%)
Dec 27, 2004 4.182 4.268 4.182 4.259 58,221 +0.06(+1.44%)
Dec 23, 2004 4.165 4.216 4.104 4.199 11,597 +0.00(+0.00%)
Dec 22, 2004 4.190 4.225 4.156 4.199 30,618 -0.03(-0.81%)
Dec 21, 2004 4.165 4.234 4.156 4.234 42,564 +0.04(+1.03%)
Dec 20, 2004 4.251 4.268 4.173 4.190 26,559 +0.03(+0.62%)
Dec 17, 2004 4.225 4.225 4.147 4.165 3,015 -0.06(-1.43%)
Dec 16, 2004 4.285 4.285 4.139 4.225 69,587 -0.02(-0.41%)
Dec 15, 2004 4.294 4.302 4.242 4.242 14,613 +0.00(+0.00%)
Dec 14, 2004 4.268 4.302 4.234 4.242 10,206 -0.03(-0.61%)
Dec 13, 2004 4.311 4.311 4.242 4.268 28,762 +0.00(+0.00%)
Dec 10, 2004 4.311 4.311 4.234 4.268 11,945 -0.04(-1.00%)
Dec 09, 2004 4.242 4.311 4.225 4.311 35,489 +0.01(+0.20%)
Dec 08, 2004 4.311 4.311 4.225 4.302 36,069 -0.03(-0.80%)
Dec 07, 2004 4.311 4.380 4.311 4.337 87,912 +0.02(+0.40%)
Dec 06, 2004 4.346 4.346 4.294 4.320 25,631 -0.03(-0.60%)
Dec 03, 2004 4.320 4.346 4.311 4.346 50,798 +0.02(+0.40%)
Dec 02, 2004 4.354 4.354 4.311 4.328 23,891 -0.02(-0.40%)
Dec 01, 2004 4.346 4.354 4.311 4.346 24,239 +0.01(+0.20%)
Nov 30, 2004 4.320 4.346 4.311 4.337 63,904 +0.01(+0.20%)
Nov 29, 2004 4.346 4.397 4.320 4.328 40,012 -0.03(-0.59%)
Nov 26, 2004 4.354 4.354 4.346 4.354 8,466 +0.02(+0.40%)
Nov 24, 2004 4.311 4.354 4.311 4.337 15,773 +0.02(+0.40%)
Nov 23, 2004 4.294 4.371 4.268 4.320 55,786 +0.05(+1.21%)
Nov 22, 2004 4.302 4.311 4.242 4.268 30,966 -0.01(-0.20%)
Nov 19, 2004 4.225 4.302 4.216 4.277 16,817 +0.05(+1.22%)
Nov 18, 2004 4.311 4.311 4.216 4.225 32,590 -0.05(-1.21%)
Nov 17, 2004 4.259 4.302 4.208 4.277 30,966 +0.10(+2.48%)
Nov 16, 2004 4.104 4.208 4.104 4.173 14,961 +0.05(+1.26%)
Nov 15, 2004 4.104 4.173 4.096 4.121 21,920 +0.02(+0.42%)
Nov 12, 2004 4.173 4.173 4.096 4.104 10,786 -0.07(-1.65%)
Nov 11, 2004 4.139 4.173 4.096 4.173 19,484 +0.07(+1.68%)
Nov 10, 2004 4.035 4.139 4.035 4.104 9,626 +0.03(+0.63%)
Nov 09, 2004 4.096 4.096 4.070 4.078 11,018 -0.03(-0.63%)
Nov 08, 2004 4.139 4.139 4.096 4.104 10,438 -0.03(-0.83%)
Nov 05, 2004 4.070 4.139 4.070 4.139 11,481 +0.00(+0.00%)
Nov 04, 2004 4.130 4.139 4.104 4.139 4,059 +0.03(+0.84%)
Nov 03, 2004 4.087 4.182 4.087 4.104 34,909 -0.07(-1.65%)
Nov 02, 2004 4.121 4.225 4.096 4.173 138,711 +0.06(+1.47%)
Nov 01, 2004 4.087 4.113 4.052 4.113 93,015 +0.05(+1.27%)
Oct 29, 2004 3.975 4.087 3.975 4.061 16,932 +0.03(+0.64%)
Oct 28, 2004 3.975 4.035 3.975 4.035 12,873 +0.03(+0.65%)
Oct 27, 2004 3.966 4.009 3.966 4.009 40,012 +0.07(+1.75%)
Oct 26, 2004 3.880 3.966 3.880 3.940 10,206 +0.03(+0.88%)
Oct 25, 2004 3.837 3.975 3.811 3.906 83,157 +0.01(+0.22%)
Oct 22, 2004 3.880 3.966 3.880 3.897 19,020 -0.05(-1.31%)
Oct 21, 2004 3.794 3.958 3.794 3.949 44,536 +0.07(+1.78%)
Oct 20, 2004 3.871 3.966 3.708 3.880 69,355 -0.04(-1.10%)
Oct 19, 2004 3.958 3.958 3.880 3.923 6,726 -0.03(-0.87%)
Oct 18, 2004 3.958 3.958 3.794 3.958 46,043 +0.01(+0.22%)
Oct 15, 2004 3.914 3.949 3.802 3.949 41,172 +0.00(+0.00%)
Oct 14, 2004 3.958 3.958 3.949 3.949 1,275 +0.00(+0.00%)
Oct 13, 2004 3.940 3.958 3.923 3.949 7,538 -0.01(-0.22%)
Oct 12, 2004 4.035 4.035 3.811 3.958 15,889 -0.01(-0.22%)
Oct 11, 2004 4.035 4.035 3.940 3.966 8,466 +0.02(+0.44%)
Oct 08, 2004 4.035 4.044 3.949 3.949 5,914 -0.04(-1.08%)
Oct 07, 2004 3.975 4.052 3.940 3.992 18,672 -0.03(-0.64%)
Oct 06, 2004 3.966 4.035 3.949 4.018 14,497 +0.03(+0.65%)
Oct 05, 2004 4.018 4.052 3.992 3.992 12,757 -0.06(-1.49%)
Oct 04, 2004 4.113 4.113 3.966 4.052 8,118 -0.06(-1.47%)
Oct 01, 2004 4.113 4.113 4.052 4.113 11,250 +0.03(+0.85%)
Sep 30, 2004 4.061 4.121 4.009 4.078 12,757 +0.09(+2.16%)
Sep 29, 2004 4.061 4.061 3.992 3.992 2,087 -0.07(-1.70%)
Sep 28, 2004 3.983 4.061 3.940 4.061 23,195 +0.14(+3.52%)
Sep 27, 2004 3.897 3.923 3.716 3.923 23,427 -0.02(-0.44%)
Sep 24, 2004 3.966 3.966 3.923 3.940 19,252 -0.05(-1.30%)
Sep 23, 2004 3.992 3.992 3.949 3.992 14,381 +0.01(+0.22%)
Sep 22, 2004 4.052 4.052 3.966 3.983 23,891 -0.03(-0.86%)
Sep 21, 2004 4.078 4.104 4.009 4.018 5,103 +0.01(+0.21%)
Sep 20, 2004 4.121 4.130 4.009 4.009 33,054 +0.08(+1.97%)
Sep 17, 2004 3.975 4.009 3.897 3.932 37,113 -0.06(-1.51%)
Sep 16, 2004 4.035 4.035 3.958 3.992 19,136 -0.10(-2.53%)
Sep 15, 2004 3.992 4.096 3.966 4.096 10,322 +0.10(+2.59%)
Sep 14, 2004 3.975 4.035 3.975 3.992 1,275 +0.00(+0.00%)
Sep 13, 2004 4.018 4.018 3.966 3.992 2,435 +0.01(+0.22%)
Sep 10, 2004 3.992 4.018 3.966 3.983 6,378 -0.06(-1.49%)
Sep 09, 2004 4.096 4.113 3.923 4.044 8,698 +0.00(+0.00%)
Sep 08, 2004 4.121 4.121 3.966 4.044 6,726 -0.01(-0.21%)
Sep 07, 2004 4.113 4.121 3.989 4.052 11,945 +0.03(+0.64%)
Sep 03, 2004 3.983 4.113 3.966 4.027 7,886 -0.03(-0.85%)
Sep 02, 2004 4.052 4.061 4.052 4.061 1,971 -0.03(-0.84%)
Sep 01, 2004 3.966 4.096 3.966 4.096 75,502 +0.17(+4.40%)
Aug 31, 2004 3.958 3.958 3.880 3.923 36,997 -0.03(-0.87%)
Aug 30, 2004 3.880 3.958 3.811 3.958 35,837 +0.08(+2.00%)
Aug 27, 2004 3.837 3.923 3.802 3.880 34,445 +0.01(+0.22%)
Aug 26, 2004 3.846 3.871 3.837 3.871 5,335 +0.03(+0.90%)
Aug 25, 2004 3.897 3.897 3.802 3.837 14,729 -0.04(-1.11%)
Aug 24, 2004 4.044 4.044 3.880 3.880 10,554 -0.08(-1.96%)
Aug 23, 2004 3.966 4.113 3.725 3.958 21,804 -0.03(-0.65%)
Aug 20, 2004 4.027 4.147 3.716 3.983 40,592 -0.09(-2.12%)
Aug 19, 2004 4.147 4.147 3.846 4.070 35,605 -0.11(-2.68%)
Aug 18, 2004 3.932 4.182 3.932 4.182 20,064 +0.16(+4.08%)
Aug 17, 2004 3.966 4.052 3.880 4.018 43,492 +0.01(+0.21%)
Aug 16, 2004 3.966 4.225 3.923 4.009 17,048 -0.12(-2.92%)
Aug 13, 2004 4.052 4.259 4.044 4.130 14,381 +0.11(+2.79%)
Aug 12, 2004 4.009 4.113 4.009 4.018 23,427 -0.03(-0.64%)
Aug 11, 2004 4.009 4.044 3.940 4.044 13,917 -0.03(-0.85%)
Aug 10, 2004 4.165 4.182 3.983 4.078 33,518 -0.09(-2.27%)
Aug 09, 2004 4.009 4.294 4.009 4.173 27,835 +0.21(+5.22%)
Aug 06, 2004 3.880 4.052 3.794 3.966 25,399 +0.04(+1.10%)
Aug 05, 2004 3.880 3.923 3.802 3.923 9,278 +0.05(+1.34%)
Aug 04, 2004 3.854 3.949 3.837 3.871 6,958 +0.03(+0.67%)
Aug 03, 2004 3.880 3.949 3.837 3.846 8,582 -0.09(-2.41%)
Aug 02, 2004 4.027 4.165 3.794 3.940 26,211 -0.09(-2.14%)
Jul 30, 2004 4.009 4.027 4.001 4.027 9,858 +0.02(+0.43%)
Jul 29, 2004 3.966 4.009 3.923 4.009 19,020 +0.02(+0.43%)
Jul 28, 2004 4.044 4.044 3.992 3.992 24,355 -0.02(-0.43%)
Jul 27, 2004 4.096 4.096 3.958 4.009 28,067 -0.08(-1.90%)
Jul 26, 2004 4.225 4.225 4.061 4.087 21,920 -0.10(-2.47%)
Jul 23, 2004 4.268 4.311 4.009 4.190 72,139 -0.12(-2.80%)
Jul 22, 2004 4.268 4.311 4.268 4.311 21,572 +0.02(+0.40%)
Jul 21, 2004 4.277 4.302 4.277 4.294 14,729 +0.00(+0.00%)
Jul 20, 2004 4.294 4.311 4.277 4.294 4,871 -0.01(-0.20%)
Jul 19, 2004 4.311 4.328 4.251 4.302 22,036 +0.03(+0.60%)
Jul 16, 2004 4.311 4.337 4.277 4.277 52,306 -0.05(-1.20%)
Jul 15, 2004 4.354 4.354 4.311 4.328 33,750 -0.06(-1.38%)
Jul 14, 2004 4.380 4.423 4.337 4.389 11,829 -0.01(-0.20%)
Jul 13, 2004 4.380 4.423 4.363 4.397 39,780 +0.01(+0.20%)
Jul 12, 2004 4.354 4.440 4.346 4.389 18,556 +0.00(+0.00%)
Jul 09, 2004 4.371 4.423 4.354 4.389 17,628 -0.04(-0.97%)
Jul 08, 2004 4.380 4.440 4.380 4.432 12,989 +0.00(+0.00%)
Jul 07, 2004 4.354 4.432 4.354 4.432 10,902 +0.05(+1.18%)
Jul 06, 2004 4.440 4.484 4.371 4.380 30,386 +0.00(+0.00%)
Jul 02, 2004 4.311 4.380 4.311 4.380 5,798 +0.03(+0.59%)
Jul 01, 2004 4.346 4.527 4.320 4.354 28,762 +0.01(+0.20%)
Jun 30, 2004 4.354 4.423 4.346 4.346 8,118 +0.01(+0.20%)
Jun 29, 2004 4.346 4.346 4.285 4.337 10,786 -0.01(-0.20%)
Jun 28, 2004 4.354 4.354 4.312 4.346 8,002 +0.02(+0.40%)
Jun 25, 2004 4.294 4.380 4.294 4.328 9,742 +0.02(+0.40%)
Jun 24, 2004 4.294 4.346 4.294 4.311 10,786 +0.02(+0.40%)
Jun 23, 2004 4.311 4.354 4.294 4.294 30,734 -0.06(-1.39%)
Jun 22, 2004 4.294 4.354 4.285 4.354 74,806 +0.04(+1.00%)
Jun 21, 2004 4.302 4.354 4.268 4.311 25,863 +0.00(+0.00%)
Jun 18, 2004 4.311 4.397 4.302 4.311 22,152 -0.03(-0.79%)
Jun 17, 2004 4.440 4.440 4.311 4.346 6,030 -0.13(-2.89%)
Jun 16, 2004 4.354 4.484 4.337 4.475 31,894 +0.11(+2.57%)
Jun 15, 2004 4.363 4.363 4.311 4.363 32,126 +0.01(+0.20%)
Jun 14, 2004 4.328 4.389 4.328 4.354 24,007 -0.09(-1.94%)
Jun 10, 2004 4.354 4.440 4.354 4.440 6,262 +0.06(+1.38%)
Jun 09, 2004 4.371 4.440 4.371 4.380 22,036 -0.03(-0.59%)
Jun 08, 2004 4.440 4.440 4.311 4.406 44,072 -0.03(-0.78%)
Jun 07, 2004 4.475 4.527 4.389 4.440 39,085 +0.03(+0.59%)
Jun 04, 2004 4.371 4.415 4.371 4.415 21,572 +0.04(+0.99%)
Jun 03, 2004 4.397 4.432 4.346 4.371 38,737 -0.03(-0.59%)
Jun 02, 2004 4.432 4.475 4.320 4.397 85,708 -0.03(-0.78%)
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.