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

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2007 9.105 9.381 9.019 9.200 107,976 +0.22(+2.50%)
Nov 29, 2007 9.165 9.390 8.855 8.976 76,778 -0.29(-3.16%)
Nov 28, 2007 9.484 9.562 9.243 9.269 121,163 -0.12(-1.29%)
Nov 27, 2007 8.864 9.450 8.734 9.390 135,231 +0.66(+7.61%)
Nov 26, 2007 8.708 8.752 8.657 8.726 89,072 +0.05(+0.60%)
Nov 23, 2007 8.527 8.769 8.527 8.674 33,054 -0.07(-0.79%)
Nov 21, 2007 8.708 8.941 8.648 8.743 44,814 -0.20(-2.22%)
Nov 20, 2007 8.536 8.941 8.536 8.941 75,328 +0.29(+3.39%)
Nov 19, 2007 8.519 8.691 8.458 8.648 39,664 +0.09(+1.01%)
Nov 16, 2007 8.493 8.734 8.493 8.562 43,492 +0.08(+0.91%)
Nov 15, 2007 8.700 8.700 8.407 8.484 78,054 -0.14(-1.60%)
Nov 14, 2007 8.398 8.665 8.398 8.622 94,900 +0.12(+1.42%)
Nov 13, 2007 8.407 8.769 8.407 8.502 102,873 +0.09(+1.13%)
Nov 12, 2007 8.251 8.407 8.251 8.407 61,933 +0.17(+2.09%)
Nov 09, 2007 8.312 8.312 8.105 8.234 26,675 -0.02(-0.21%)
Nov 08, 2007 8.243 8.251 8.088 8.251 68,688 +0.09(+1.16%)
Nov 07, 2007 7.976 8.182 7.958 8.157 67,418 +0.19(+2.38%)
Nov 06, 2007 8.191 8.191 7.855 7.967 86,056 -0.30(-3.65%)
Nov 05, 2007 8.398 8.631 8.182 8.269 96,146 -0.09(-1.13%)
Nov 02, 2007 8.062 8.484 8.019 8.364 82,925 +0.26(+3.19%)
Nov 01, 2007 8.277 8.364 8.105 8.105 38,969 -0.15(-1.78%)
Oct 31, 2007 8.208 8.312 8.122 8.251 37,113 +0.00(+0.00%)
Oct 30, 2007 8.631 8.631 8.226 8.251 52,190 -0.39(-4.49%)
Oct 29, 2007 8.717 8.872 8.622 8.639 62,512 -0.05(-0.60%)
Oct 26, 2007 8.838 8.924 8.657 8.691 60,077 -0.06(-0.69%)
Oct 25, 2007 8.631 8.881 8.631 8.752 67,268 +0.08(+0.89%)
Oct 24, 2007 8.182 8.674 8.182 8.674 95,451 +0.42(+5.12%)
Oct 23, 2007 8.450 8.562 8.251 8.251 53,234 -0.12(-1.44%)
Oct 22, 2007 7.932 8.407 7.932 8.372 103,917 +0.37(+4.63%)
Oct 19, 2007 7.717 8.088 7.648 8.001 54,510 +0.22(+2.88%)
Oct 18, 2007 7.674 7.889 7.674 7.777 52,886 +0.16(+2.04%)
Oct 17, 2007 7.605 7.838 7.605 7.622 56,481 +0.04(+0.57%)
Oct 16, 2007 7.717 7.760 7.544 7.579 43,956 -0.22(-2.87%)
Oct 15, 2007 7.424 7.812 7.320 7.803 121,082 +0.23(+3.08%)
Oct 12, 2007 7.674 7.674 7.501 7.570 61,005 -0.02(-0.23%)
Oct 11, 2007 7.243 7.674 7.243 7.588 149,845 +0.30(+4.14%)
Oct 10, 2007 7.381 7.428 7.269 7.286 37,461 -0.17(-2.31%)
Oct 09, 2007 7.355 7.475 7.234 7.458 56,134 +0.06(+0.82%)
Oct 08, 2007 7.389 7.519 7.363 7.398 29,806 +0.01(+0.12%)
Oct 05, 2007 7.398 7.501 7.372 7.389 31,778 -0.06(-0.81%)
Oct 04, 2007 7.406 7.501 7.329 7.450 31,546 +0.12(+1.65%)
Oct 03, 2007 7.372 7.415 7.234 7.329 85,128 -0.02(-0.23%)
Oct 02, 2007 7.303 7.415 7.303 7.346 71,559 +0.06(+0.83%)
Oct 01, 2007 7.001 7.363 7.001 7.286 93,943 +0.29(+4.19%)
Sep 28, 2007 7.398 7.415 6.958 6.993 35,605 -0.38(-5.15%)
Sep 27, 2007 7.251 7.406 7.225 7.372 18,788 +0.11(+1.54%)
Sep 26, 2007 7.174 7.260 7.139 7.260 7,074 +0.09(+1.20%)
Sep 25, 2007 7.303 7.398 7.174 7.174 17,744 -0.09(-1.19%)
Sep 24, 2007 7.200 7.329 7.036 7.260 22,152 +0.00(+0.00%)
Sep 21, 2007 7.243 7.415 7.200 7.260 40,360 +0.01(+0.12%)
Sep 20, 2007 7.036 7.277 7.027 7.251 16,005 +0.07(+0.96%)
Sep 19, 2007 7.079 7.182 7.027 7.182 19,948 +0.02(+0.24%)
Sep 18, 2007 7.113 7.182 7.027 7.165 11,134 +0.14(+1.96%)
Sep 17, 2007 7.243 7.243 7.001 7.027 28,414 -0.25(-3.44%)
Sep 14, 2007 7.122 7.355 7.070 7.277 28,878 +0.16(+2.18%)
Sep 13, 2007 7.165 7.174 7.096 7.122 11,945 -0.04(-0.60%)
Sep 12, 2007 7.320 7.398 7.122 7.165 29,110 -0.16(-2.12%)
Sep 11, 2007 7.579 7.579 7.320 7.320 25,283 -0.13(-1.74%)
Sep 10, 2007 7.622 7.708 7.389 7.450 47,203 -0.01(-0.12%)
Sep 07, 2007 7.501 7.579 7.458 7.458 102,873 +0.00(+0.00%)
Sep 06, 2007 7.234 7.475 7.165 7.458 77,126 +0.31(+4.34%)
Sep 05, 2007 7.243 7.286 7.018 7.148 27,835 -0.13(-1.78%)
Sep 04, 2007 7.415 7.415 7.251 7.277 26,327 -0.05(-0.71%)
Aug 31, 2007 7.027 7.363 7.010 7.329 20,180 +0.34(+4.81%)
Aug 30, 2007 7.200 7.200 6.915 6.993 50,219 -0.15(-2.05%)
Aug 29, 2007 7.062 7.208 7.018 7.139 18,788 +0.07(+0.98%)
Aug 28, 2007 7.286 7.458 7.018 7.070 43,608 -0.28(-3.76%)
Aug 27, 2007 7.544 7.648 7.208 7.346 75,386 -0.16(-2.07%)
Aug 24, 2007 7.303 7.544 7.156 7.501 62,396 +0.26(+3.57%)
Aug 23, 2007 6.932 7.269 6.932 7.243 25,863 +0.24(+3.45%)
Aug 22, 2007 7.070 7.217 6.855 7.001 82,113 -0.11(-1.58%)
Aug 21, 2007 6.898 7.113 6.889 7.113 22,963 +0.13(+1.85%)
Aug 20, 2007 7.156 7.165 6.872 6.984 39,317 -0.14(-1.94%)
Aug 17, 2007 7.208 7.303 7.036 7.122 44,536 +0.01(+0.12%)
Aug 16, 2007 6.950 7.208 6.794 7.113 64,020 +0.08(+1.10%)
Aug 15, 2007 6.889 7.105 6.768 7.036 106,701 +0.16(+2.38%)
Aug 14, 2007 7.070 7.329 6.699 6.872 147,177 -0.12(-1.73%)
Aug 13, 2007 6.958 7.389 6.596 6.993 148,453 -0.02(-0.25%)
Aug 10, 2007 7.458 7.536 6.924 7.010 115,051 -0.36(-4.91%)
Aug 09, 2007 7.760 8.062 7.303 7.372 265,244 -0.56(-7.07%)
Aug 08, 2007 7.527 7.932 7.527 7.932 168,634 +0.48(+6.48%)
Aug 07, 2007 7.320 7.613 7.260 7.450 86,752 +0.14(+1.89%)
Aug 06, 2007 7.320 7.381 7.208 7.312 37,577 -0.03(-0.47%)
Aug 03, 2007 7.372 7.458 7.329 7.346 34,329 -0.11(-1.50%)
Aug 02, 2007 7.372 7.570 7.312 7.458 42,564 -0.04(-0.57%)
Aug 01, 2007 7.717 7.734 6.967 7.501 93,595 -0.15(-1.92%)
Jul 31, 2007 7.743 7.743 7.648 7.648 35,721 +0.00(+0.00%)
Jul 30, 2007 7.794 7.872 7.389 7.648 101,829 -0.18(-2.31%)
Jul 27, 2007 7.743 7.829 7.734 7.829 72,255 +0.01(+0.11%)
Jul 26, 2007 7.881 7.881 7.363 7.820 93,131 -0.04(-0.55%)
Jul 25, 2007 7.993 8.045 7.855 7.863 64,716 -0.15(-1.83%)
Jul 24, 2007 8.096 8.096 7.976 8.010 80,025 -0.11(-1.38%)
Jul 23, 2007 8.045 8.122 7.889 8.122 145,786 +0.19(+2.39%)
Jul 20, 2007 7.932 7.932 7.769 7.932 68,543 +0.03(+0.33%)
Jul 19, 2007 8.019 8.019 7.855 7.907 56,365 -0.11(-1.40%)
Jul 18, 2007 7.760 8.019 7.674 8.019 86,520 +0.33(+4.26%)
Jul 17, 2007 7.760 7.760 7.605 7.691 49,175 +0.02(+0.22%)
Jul 16, 2007 7.588 7.813 7.475 7.674 120,270 +0.10(+1.37%)
Jul 13, 2007 7.372 7.588 7.306 7.570 51,146 +0.26(+3.54%)
Jul 12, 2007 7.346 7.553 7.243 7.312 63,556 +0.08(+1.07%)
Jul 11, 2007 7.208 7.389 7.200 7.234 39,896 -0.02(-0.24%)
Jul 10, 2007 7.501 7.570 7.251 7.251 58,801 -0.23(-3.11%)
Jul 09, 2007 7.475 7.700 7.415 7.484 67,963 +0.11(+1.52%)
Jul 06, 2007 7.467 7.467 7.329 7.372 36,997 -0.03(-0.47%)
Jul 05, 2007 7.312 7.588 7.312 7.406 86,172 +0.09(+1.18%)
Jul 03, 2007 7.346 7.346 6.898 7.320 54,046 +0.01(+0.12%)
Jul 02, 2007 7.122 7.398 7.122 7.312 109,948 +0.19(+2.66%)
Jun 29, 2007 7.053 7.191 7.053 7.122 62,628 +0.14(+1.98%)
Jun 28, 2007 7.001 7.157 6.984 6.984 44,304 +0.04(+0.62%)
Jun 27, 2007 6.579 6.993 6.579 6.941 78,866 +0.27(+4.01%)
Jun 26, 2007 6.855 6.924 6.596 6.674 63,672 -0.19(-2.76%)
Jun 25, 2007 6.984 6.984 6.855 6.863 69,355 -0.03(-0.50%)
Jun 22, 2007 6.898 7.027 6.898 6.898 41,868 -0.10(-1.48%)
Jun 21, 2007 7.217 7.217 6.898 7.001 34,793 -0.15(-2.05%)
Jun 20, 2007 6.993 7.200 6.846 7.148 70,863 +0.23(+3.37%)
Jun 19, 2007 6.898 6.967 6.863 6.915 139,523 +0.02(+0.25%)
Jun 18, 2007 6.846 6.924 6.777 6.898 181,971 +0.14(+2.04%)
Jun 15, 2007 6.527 6.768 6.467 6.760 105,425 +0.17(+2.62%)
Jun 14, 2007 6.708 6.708 6.484 6.587 37,345 +0.05(+0.79%)
Jun 13, 2007 6.484 6.553 6.467 6.536 34,329 +0.04(+0.66%)
Jun 12, 2007 6.527 6.553 6.493 6.493 139,755 -0.04(-0.66%)
Jun 11, 2007 6.605 6.622 6.527 6.536 194,497 -0.07(-1.04%)
Jun 08, 2007 6.846 6.846 6.587 6.605 53,350 -0.24(-3.53%)
Jun 07, 2007 6.889 6.889 6.768 6.846 64,136 +0.04(+0.63%)
Jun 06, 2007 6.725 6.803 6.596 6.803 32,126 +0.16(+2.47%)
Jun 05, 2007 6.898 6.906 6.613 6.639 47,899 -0.26(-3.75%)
Jun 04, 2007 6.872 6.924 6.717 6.898 144,278 +0.07(+1.01%)
Jun 01, 2007 6.596 6.881 6.587 6.829 48,015 +0.25(+3.80%)
May 31, 2007 6.743 6.794 6.579 6.579 58,685 -0.17(-2.55%)
May 30, 2007 6.682 6.768 6.596 6.751 65,180 +0.07(+1.03%)
May 29, 2007 6.682 6.760 6.665 6.682 34,097 -0.02(-0.26%)
May 25, 2007 6.898 6.898 6.699 6.699 30,386 -0.12(-1.77%)
May 24, 2007 6.837 6.837 6.751 6.820 28,530 -0.02(-0.25%)
May 23, 2007 6.820 6.881 6.467 6.837 27,951 +0.03(+0.51%)
May 22, 2007 6.863 6.881 6.699 6.803 34,909 -0.06(-0.88%)
May 21, 2007 6.622 6.889 6.562 6.863 118,680 +0.19(+2.84%)
May 18, 2007 6.786 6.889 6.553 6.674 113,659 -0.07(-1.02%)
May 17, 2007 6.613 6.898 6.605 6.743 134,652 +0.09(+1.43%)
May 16, 2007 6.984 6.950 6.613 6.648 165,154 -0.34(-4.81%)
May 15, 2007 7.200 7.312 6.975 6.984 94,871 -0.24(-3.34%)
May 14, 2007 7.700 7.700 7.208 7.225 72,719 -0.33(-4.34%)
May 11, 2007 7.613 7.700 7.381 7.553 91,855 -0.03(-0.45%)
May 10, 2007 7.148 7.631 7.044 7.588 297,951 +0.39(+5.39%)
May 09, 2007 7.018 7.260 6.932 7.200 129,664 +0.20(+2.83%)
May 08, 2007 6.837 7.113 6.786 7.001 62,164 +0.15(+2.14%)
May 07, 2007 6.975 6.975 6.846 6.855 139,360 -0.10(-1.49%)
May 04, 2007 7.036 7.036 6.950 6.958 25,631 -0.04(-0.61%)
May 03, 2007 6.941 7.070 6.941 7.001 60,773 +0.10(+1.50%)
May 02, 2007 6.803 7.087 6.803 6.898 74,597 -0.10(-1.48%)
May 01, 2007 7.053 7.053 6.941 7.001 62,512 -0.04(-0.61%)
Apr 30, 2007 7.027 7.070 6.872 7.044 103,569 -0.03(-0.37%)
Apr 27, 2007 7.087 7.113 6.975 7.070 76,778 -0.02(-0.24%)
Apr 26, 2007 7.174 7.174 6.967 7.087 37,229 -0.04(-0.60%)
Apr 25, 2007 7.027 7.168 6.941 7.131 56,481 +0.14(+1.97%)
Apr 24, 2007 7.036 7.122 6.984 6.993 54,974 -0.07(-0.98%)
Apr 23, 2007 6.975 7.070 6.475 7.062 111,224 -0.09(-1.33%)
Apr 20, 2007 7.303 7.303 7.122 7.156 32,242 -0.10(-1.43%)
Apr 19, 2007 7.277 7.372 7.251 7.260 26,791 -0.11(-1.52%)
Apr 18, 2007 7.329 7.372 7.243 7.372 58,105 +0.04(+0.59%)
Apr 17, 2007 7.372 7.372 7.277 7.329 55,438 -0.04(-0.58%)
Apr 16, 2007 7.294 7.372 7.269 7.372 81,069 +0.08(+1.06%)
Apr 13, 2007 7.182 7.294 6.976 7.294 90,811 +0.14(+1.93%)
Apr 12, 2007 7.148 7.217 7.001 7.156 125,605 -0.08(-1.07%)
Apr 11, 2007 7.174 7.234 6.984 7.234 154,600 +0.11(+1.57%)
Apr 10, 2007 6.855 7.122 6.812 7.122 119,806 +0.09(+1.35%)
Apr 09, 2007 7.070 7.165 6.898 7.027 133,840 -0.14(-1.93%)
Apr 05, 2007 7.294 7.384 7.096 7.165 98,234 -0.12(-1.66%)
Apr 04, 2007 7.286 7.320 7.105 7.286 57,757 +0.02(+0.24%)
Apr 03, 2007 7.001 7.286 6.984 7.269 206,443 +0.27(+3.82%)
Apr 02, 2007 6.898 7.062 6.863 7.001 123,402 +0.03(+0.37%)
Mar 30, 2007 6.975 6.984 6.846 6.975 77,010 +0.00(+0.00%)
Mar 29, 2007 6.993 7.027 6.915 6.975 84,896 -0.02(-0.25%)
Mar 28, 2007 7.027 7.118 6.993 6.993 106,005 -0.05(-0.73%)
Mar 27, 2007 7.182 7.200 7.044 7.044 78,402 -0.09(-1.33%)
Mar 26, 2007 7.070 7.200 7.036 7.139 135,231 +0.16(+2.22%)
Mar 23, 2007 6.898 7.113 6.898 6.984 125,141 +0.09(+1.25%)
Mar 22, 2007 7.139 7.139 6.881 6.898 223,724 -0.25(-3.50%)
Mar 21, 2007 6.786 7.217 6.786 7.148 172,113 +0.34(+4.94%)
Mar 20, 2007 6.777 6.863 6.734 6.812 81,881 +0.03(+0.51%)
Mar 19, 2007 6.725 6.855 6.708 6.777 156,804 +0.14(+2.08%)
Mar 16, 2007 6.682 6.880 6.613 6.639 227,899 -0.04(-0.65%)
Mar 15, 2007 6.656 6.691 6.599 6.682 161,327 +0.03(+0.41%)
Mar 14, 2007 6.691 6.725 6.510 6.655 109,948 -0.04(-0.54%)
Mar 13, 2007 6.691 6.708 6.527 6.691 204,355 +0.00(+0.00%)
Mar 12, 2007 6.424 6.820 6.294 6.691 217,809 +0.41(+6.45%)
Mar 09, 2007 6.208 6.380 5.872 6.286 233,930 +0.09(+1.39%)
Mar 08, 2007 6.191 6.242 5.734 6.199 157,384 -0.11(-1.78%)
Mar 07, 2007 6.355 6.372 6.251 6.311 30,270 -0.03(-0.41%)
Mar 06, 2007 6.441 6.441 6.293 6.337 80,837 +0.03(+0.41%)
Mar 05, 2007 6.303 6.415 6.165 6.311 88,260 -0.02(-0.27%)
Mar 02, 2007 6.234 6.406 6.208 6.329 99,278 +0.03(+0.55%)
Mar 01, 2007 6.148 6.467 5.854 6.294 307,055 +0.25(+4.14%)
Feb 28, 2007 5.794 6.225 5.604 6.044 121,894 +0.10(+1.74%)
Feb 27, 2007 6.174 6.251 5.682 5.941 269,652 -0.34(-5.49%)
Feb 26, 2007 6.277 6.286 6.191 6.286 146,250 +0.01(+0.14%)
Feb 23, 2007 6.277 6.277 6.122 6.277 130,592 +0.08(+1.25%)
Feb 22, 2007 6.277 6.294 6.174 6.199 196,585 +0.00(+0.00%)
Feb 21, 2007 5.820 6.294 5.811 6.199 641,830 +0.40(+6.83%)
Feb 20, 2007 5.811 5.820 5.751 5.803 69,587 +0.04(+0.75%)
Feb 16, 2007 5.811 5.829 5.734 5.760 233,466 -0.02(-0.30%)
Feb 15, 2007 5.596 5.863 5.596 5.777 508,105 +0.21(+3.72%)
Feb 14, 2007 5.553 5.579 5.329 5.570 86,949 +0.05(+0.94%)
Feb 13, 2007 5.510 5.553 5.423 5.518 101,812 +0.01(+0.16%)
Feb 12, 2007 5.294 5.510 5.285 5.510 286,934 +0.27(+5.10%)
Feb 09, 2007 4.742 5.363 4.742 5.242 684,858 +0.63(+13.64%)
Feb 08, 2007 4.613 4.647 4.570 4.613 46,391 -0.03(-0.56%)
Feb 07, 2007 4.578 4.656 4.578 4.639 29,574 +0.02(+0.37%)
Feb 06, 2007 4.647 4.656 4.622 4.622 25,863 -0.03(-0.56%)
Feb 05, 2007 4.647 4.656 4.630 4.647 5,219 -0.01(-0.19%)
Feb 02, 2007 4.630 4.656 4.613 4.656 12,525 +0.00(+0.00%)
Feb 01, 2007 4.613 4.665 4.613 4.656 37,461 +0.00(+0.00%)
Jan 31, 2007 4.716 4.794 4.656 4.656 87,448 -0.11(-2.35%)
Jan 30, 2007 4.742 4.768 4.708 4.768 22,847 +0.03(+0.55%)
Jan 29, 2007 4.742 4.759 4.699 4.742 30,502 +0.00(+0.00%)
Jan 26, 2007 4.673 4.751 4.673 4.742 53,118 +0.04(+0.92%)
Jan 25, 2007 4.734 4.734 4.647 4.699 43,144 +0.04(+0.93%)
Jan 24, 2007 4.751 4.785 4.587 4.656 29,110 -0.09(-1.82%)
Jan 23, 2007 4.768 4.777 4.690 4.742 35,489 +0.09(+1.85%)
Jan 22, 2007 4.699 4.716 4.613 4.656 343,067 +0.01(+0.19%)
Jan 19, 2007 4.716 4.725 4.527 4.647 74,574 -0.09(-2.00%)
Jan 18, 2007 4.699 4.785 4.699 4.742 101,366 +0.04(+0.92%)
Jan 17, 2007 4.509 4.889 4.509 4.699 148,917 +0.20(+4.41%)
Jan 16, 2007 4.544 4.613 4.415 4.501 16,237 +0.02(+0.38%)
Jan 12, 2007 4.466 4.484 4.466 4.484 31,082 +0.00(+0.00%)
Jan 11, 2007 4.466 4.690 4.466 4.484 114,471 -0.04(-0.95%)
Jan 10, 2007 4.699 4.725 4.440 4.527 196,353 -0.17(-3.67%)
Jan 09, 2007 4.423 4.734 4.406 4.699 81,069 +0.25(+5.62%)
Jan 08, 2007 4.397 4.458 4.389 4.449 39,085 +0.05(+1.18%)
Jan 05, 2007 4.389 4.397 4.354 4.397 55,090 +0.01(+0.20%)
Jan 04, 2007 4.389 4.397 4.363 4.389 118,067 +0.01(+0.20%)
Jan 03, 2007 4.397 4.397 4.346 4.380 35,605 -0.01(-0.20%)
Dec 29, 2006 4.311 4.389 4.294 4.389 61,237 +0.08(+1.80%)
Dec 28, 2006 4.337 4.379 4.302 4.311 125,837 -0.01(-0.20%)
Dec 27, 2006 4.354 4.380 4.320 4.320 50,914 +0.01(+0.20%)
Dec 26, 2006 4.354 4.371 4.311 4.311 18,556 -0.05(-1.19%)
Dec 22, 2006 4.380 4.397 4.354 4.363 21,688 -0.02(-0.39%)
Dec 21, 2006 4.389 4.397 4.371 4.380 15,425 +0.03(+0.59%)
Dec 20, 2006 4.337 4.354 4.337 4.354 50,683 +0.00(+0.00%)
Dec 19, 2006 4.311 4.354 4.311 4.354 26,327 +0.04(+1.00%)
Dec 18, 2006 4.311 4.328 4.303 4.311 23,659 +0.00(+0.00%)
Dec 15, 2006 4.328 4.328 4.311 4.311 15,889 -0.02(-0.40%)
Dec 14, 2006 4.320 4.354 4.320 4.328 26,327 -0.03(-0.59%)
Dec 13, 2006 4.277 4.354 4.277 4.354 19,948 +0.09(+2.02%)
Dec 12, 2006 4.277 4.320 4.259 4.268 10,438 -0.07(-1.59%)
Dec 11, 2006 4.302 4.354 4.296 4.337 3,131 -0.01(-0.20%)
Dec 08, 2006 4.328 4.397 4.311 4.346 25,863 +0.02(+0.40%)
Dec 07, 2006 4.346 4.346 4.277 4.328 19,368 -0.03(-0.59%)
Dec 06, 2006 4.354 4.354 4.337 4.354 7,422 +0.01(+0.20%)
Dec 05, 2006 4.302 4.354 4.302 4.346 4,755 +0.06(+1.41%)
Dec 04, 2006 4.337 4.346 4.277 4.285 12,757 -0.07(-1.58%)
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.