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

Service Corp International (NY: SCI )

71.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2013 12.48 12.49 12.36 12.37 2,121,392 -0.07(-0.53%)
Jan 30, 2013 12.45 12.47 12.39 12.43 1,099,694 -0.01(-0.07%)
Jan 29, 2013 12.39 12.46 12.33 12.44 1,270,172 +0.05(+0.40%)
Jan 28, 2013 12.31 12.48 12.26 12.39 1,933,627 +0.08(+0.67%)
Jan 25, 2013 12.36 12.36 12.23 12.31 1,549,438 -0.02(-0.13%)
Jan 24, 2013 12.34 12.37 12.26 12.33 881,551 -0.01(-0.07%)
Jan 23, 2013 12.29 12.34 12.25 12.33 902,348 +0.05(+0.40%)
Jan 22, 2013 12.25 12.31 12.23 12.28 752,957 +0.00(+0.00%)
Jan 18, 2013 12.22 12.32 12.14 12.28 768,648 +0.07(+0.61%)
Jan 17, 2013 12.00 12.22 11.90 12.21 1,670,322 +0.27(+2.22%)
Jan 16, 2013 11.91 11.95 11.89 11.94 2,001,951 +0.01(+0.07%)
Jan 15, 2013 11.87 11.94 11.87 11.94 1,252,355 +0.00(+0.00%)
Jan 14, 2013 11.95 11.99 11.92 11.94 665,738 -0.04(-0.35%)
Jan 11, 2013 11.88 11.99 11.85 11.98 827,586 +0.12(+1.05%)
Jan 10, 2013 11.91 11.91 11.82 11.85 749,280 +0.02(+0.21%)
Jan 09, 2013 11.91 11.91 11.82 11.83 809,557 -0.04(-0.35%)
Jan 08, 2013 11.93 12.00 11.82 11.87 854,321 -0.05(-0.42%)
Jan 07, 2013 11.88 11.96 11.82 11.92 1,000,582 +0.02(+0.14%)
Jan 04, 2013 11.93 11.96 11.88 11.90 1,120,322 -0.02(-0.21%)
Jan 03, 2013 11.76 12.04 11.75 11.93 1,142,564 +0.19(+1.62%)
Jan 02, 2013 11.56 11.75 11.44 11.74 1,848,514 +0.30(+2.61%)
Dec 31, 2012 11.28 11.60 11.22 11.44 1,997,731 +0.16(+1.40%)
Dec 28, 2012 11.40 11.46 11.27 11.28 1,307,095 -0.15(-1.30%)
Dec 27, 2012 11.58 11.62 11.40 11.43 951,364 -0.12(-1.00%)
Dec 26, 2012 11.72 11.75 11.55 11.55 833,429 -0.13(-1.13%)
Dec 24, 2012 11.80 11.85 11.62 11.68 747,586 -0.17(-1.40%)
Dec 21, 2012 11.85 11.92 11.76 11.85 4,346,939 -0.20(-1.65%)
Dec 20, 2012 11.99 12.07 11.95 12.04 1,719,002 +0.04(+0.34%)
Dec 19, 2012 11.98 12.04 11.96 12.00 2,487,330 +0.01(+0.07%)
Dec 18, 2012 11.92 12.01 11.85 11.99 1,200,551 +0.07(+0.56%)
Dec 17, 2012 11.89 11.94 11.81 11.93 1,008,933 +0.05(+0.42%)
Dec 14, 2012 11.80 11.95 11.78 11.88 1,034,350 +0.07(+0.63%)
Dec 13, 2012 11.87 11.99 11.79 11.80 1,013,749 -0.04(-0.35%)
Dec 12, 2012 12.04 12.04 11.84 11.85 644,412 -0.10(-0.83%)
Dec 11, 2012 11.98 12.03 11.91 11.94 1,112,980 +0.02(+0.14%)
Dec 10, 2012 11.75 11.93 11.71 11.93 1,378,727 +0.17(+1.47%)
Dec 07, 2012 11.56 11.78 11.53 11.75 1,942,866 +0.22(+1.93%)
Dec 06, 2012 11.47 11.56 11.46 11.53 1,870,483 +0.01(+0.07%)
Dec 05, 2012 11.42 11.56 11.38 11.52 1,266,977 +0.11(+0.94%)
Dec 04, 2012 11.46 11.52 11.39 11.42 1,710,765 -0.07(-0.65%)
Nov 30, 2012 11.55 11.61 11.40 11.49 1,662,476 -0.07(-0.57%)
Nov 29, 2012 11.47 11.63 11.39 11.56 2,097,437 +0.14(+1.23%)
Nov 28, 2012 11.39 11.46 11.30 11.42 1,209,921 -0.03(-0.29%)
Nov 27, 2012 11.53 11.56 11.42 11.45 1,979,855 -0.07(-0.57%)
Nov 26, 2012 11.56 11.66 11.47 11.52 1,675,761 -0.07(-0.57%)
Nov 23, 2012 11.55 11.68 11.52 11.58 397,949 +0.06(+0.50%)
Nov 21, 2012 11.55 11.55 11.44 11.52 718,947 +0.02(+0.14%)
Nov 20, 2012 11.42 11.53 11.28 11.51 2,038,255 +0.03(+0.29%)
Nov 19, 2012 11.38 11.52 11.32 11.47 848,367 +0.19(+1.68%)
Nov 16, 2012 11.04 11.31 11.04 11.28 786,631 +0.23(+2.09%)
Nov 15, 2012 10.95 11.10 10.72 11.05 1,597,899 +0.00(+0.00%)
Nov 14, 2012 11.19 11.22 10.95 11.05 1,078,755 -0.14(-1.25%)
Nov 13, 2012 11.16 11.33 11.14 11.19 810,140 -0.08(-0.73%)
Nov 12, 2012 11.28 11.32 11.18 11.28 502,301 +0.00(+0.00%)
Nov 09, 2012 11.19 11.33 11.18 11.28 643,717 +0.02(+0.22%)
Nov 08, 2012 11.27 11.37 11.25 11.25 800,942 -0.08(-0.73%)
Nov 07, 2012 11.30 11.42 11.21 11.33 826,426 -0.13(-1.15%)
Nov 06, 2012 11.54 11.58 11.42 11.47 1,092,019 -0.07(-0.57%)
Nov 05, 2012 11.48 11.59 11.45 11.53 1,320,739 +0.02(+0.21%)
Nov 02, 2012 11.76 11.76 11.50 11.51 926,103 -0.19(-1.62%)
Nov 01, 2012 11.61 11.71 11.53 11.70 1,820,890 +0.12(+1.00%)
Oct 31, 2012 11.67 11.67 11.52 11.58 1,190,711 -0.02(-0.21%)
Oct 26, 2012 11.77 11.61 11.61 11.61 3,296,659 -0.12(-1.05%)
Oct 25, 2012 11.54 11.94 11.42 11.73 2,980,253 +0.69(+6.28%)
Oct 24, 2012 11.14 11.20 11.00 11.04 628,483 -0.09(-0.82%)
Oct 23, 2012 11.16 11.22 10.95 11.13 492,876 -0.14(-1.25%)
Oct 19, 2012 11.47 11.47 11.19 11.27 561,638 -0.22(-1.94%)
Oct 18, 2012 11.52 11.58 11.43 11.49 455,978 -0.02(-0.21%)
Oct 17, 2012 11.43 11.58 11.40 11.52 677,666 +0.07(+0.65%)
Oct 16, 2012 11.48 11.55 11.41 11.44 537,487 +0.02(+0.22%)
Oct 15, 2012 11.24 11.45 11.19 11.42 634,576 +0.23(+2.07%)
Oct 12, 2012 11.22 11.26 11.07 11.19 546,960 -0.04(-0.37%)
Oct 11, 2012 11.15 11.27 11.11 11.23 544,976 +0.11(+0.96%)
Oct 10, 2012 11.08 11.18 11.06 11.12 484,459 +0.02(+0.15%)
Oct 09, 2012 11.27 11.28 11.05 11.10 580,980 -0.19(-1.67%)
Oct 08, 2012 11.24 11.33 11.14 11.29 373,772 +0.01(+0.07%)
Oct 05, 2012 11.35 11.41 11.26 11.28 359,268 -0.02(-0.15%)
Oct 04, 2012 11.20 11.30 11.14 11.30 461,067 +0.13(+1.18%)
Oct 03, 2012 11.13 11.24 11.10 11.17 424,548 +0.05(+0.44%)
Oct 02, 2012 11.04 11.14 11.02 11.12 493,050 +0.09(+0.82%)
Oct 01, 2012 11.06 11.12 10.84 11.03 1,186,686 -0.02(-0.22%)
Sep 28, 2012 11.10 11.18 11.04 11.05 834,095 -0.12(-1.03%)
Sep 27, 2012 11.08 11.21 11.01 11.17 592,966 +0.15(+1.34%)
Sep 26, 2012 10.99 11.17 10.91 11.02 865,910 +0.07(+0.60%)
Sep 25, 2012 11.14 11.16 10.96 10.96 687,887 -0.12(-1.04%)
Sep 24, 2012 11.08 11.21 11.00 11.07 882,152 -0.09(-0.81%)
Sep 21, 2012 11.26 11.38 11.14 11.16 1,407,525 +0.01(+0.07%)
Sep 20, 2012 11.27 11.31 11.14 11.15 659,200 -0.16(-1.38%)
Sep 19, 2012 11.31 11.37 11.23 11.31 416,905 +0.04(+0.36%)
Sep 18, 2012 11.30 11.36 11.22 11.27 722,935 -0.07(-0.58%)
Sep 17, 2012 11.45 11.45 11.32 11.33 706,660 -0.16(-1.36%)
Sep 14, 2012 11.14 11.49 11.14 11.49 869,406 +0.27(+2.42%)
Sep 13, 2012 11.15 11.24 11.11 11.22 931,335 -0.01(-0.07%)
Sep 12, 2012 11.18 11.23 11.11 11.23 563,286 +0.07(+0.59%)
Sep 11, 2012 11.08 11.24 11.05 11.16 683,512 +0.05(+0.44%)
Sep 10, 2012 10.99 11.19 10.93 11.11 667,173 -0.05(-0.44%)
Sep 07, 2012 11.22 11.28 11.13 11.16 670,484 -0.07(-0.66%)
Sep 06, 2012 11.18 11.42 11.05 11.23 1,712,904 +0.05(+0.44%)
Sep 05, 2012 11.10 11.22 11.07 11.19 1,342,191 +0.12(+1.04%)
Sep 04, 2012 10.73 11.14 10.69 11.07 1,141,599 +0.36(+3.37%)
Aug 31, 2012 10.68 10.75 10.61 10.71 952,335 +0.04(+0.39%)
Aug 30, 2012 10.73 10.75 10.65 10.67 375,693 -0.11(-0.99%)
Aug 29, 2012 10.66 10.82 10.66 10.77 372,089 +0.15(+1.39%)
Aug 27, 2012 10.68 10.68 10.57 10.63 462,108 +0.00(+0.00%)
Aug 24, 2012 10.64 10.69 10.63 10.63 491,560 -0.04(-0.38%)
Aug 23, 2012 10.68 10.72 10.59 10.67 605,904 -0.01(-0.08%)
Aug 22, 2012 10.72 10.77 10.67 10.68 746,456 -0.12(-1.14%)
Aug 21, 2012 10.75 10.85 10.74 10.80 751,852 +0.05(+0.46%)
Aug 20, 2012 10.68 10.78 10.65 10.75 514,371 +0.07(+0.69%)
Aug 17, 2012 10.61 10.68 10.57 10.68 1,395,702 +0.08(+0.77%)
Aug 16, 2012 10.65 10.68 10.59 10.59 872,780 -0.07(-0.62%)
Aug 15, 2012 10.63 10.68 10.60 10.66 420,668 +0.02(+0.15%)
Aug 14, 2012 10.73 10.73 10.62 10.64 414,054 -0.01(-0.08%)
Aug 13, 2012 10.64 10.68 10.52 10.65 520,992 -0.02(-0.23%)
Aug 10, 2012 10.60 10.68 10.49 10.68 461,421 +0.02(+0.15%)
Aug 09, 2012 10.73 10.77 10.64 10.66 809,591 -0.10(-0.92%)
Aug 08, 2012 10.76 10.80 10.66 10.76 915,261 +0.00(+0.00%)
Aug 07, 2012 10.69 10.77 10.66 10.76 1,496,854 +0.16(+1.55%)
Aug 06, 2012 10.67 10.69 10.59 10.59 761,365 -0.03(-0.31%)
Aug 03, 2012 10.63 10.66 10.57 10.63 688,200 +0.13(+1.25%)
Aug 02, 2012 10.39 10.58 10.36 10.50 682,639 +0.02(+0.16%)
Aug 01, 2012 10.59 10.62 10.47 10.48 657,600 -0.07(-0.70%)
Jul 31, 2012 10.43 10.68 10.41 10.55 1,182,024 +0.10(+0.94%)
Jul 30, 2012 10.59 10.72 10.41 10.45 1,205,755 -0.16(-1.55%)
Jul 27, 2012 10.68 10.71 10.41 10.62 1,099,439 -0.07(-0.61%)
Jul 26, 2012 10.45 10.70 10.33 10.68 893,674 +0.49(+4.83%)
Jul 25, 2012 10.13 10.26 10.08 10.19 1,249,669 +0.07(+0.65%)
Jul 24, 2012 10.31 10.31 10.02 10.13 889,120 -0.15(-1.44%)
Jul 23, 2012 10.27 10.33 10.16 10.27 562,215 -0.10(-0.95%)
Jul 20, 2012 10.58 10.58 10.36 10.37 596,347 -0.29(-2.70%)
Jul 19, 2012 10.82 10.86 10.62 10.66 987,086 -0.14(-1.29%)
Jul 18, 2012 10.67 10.82 10.60 10.80 903,827 +0.12(+1.15%)
Jul 17, 2012 10.67 10.83 10.52 10.68 1,186,051 +0.04(+0.39%)
Jul 16, 2012 10.45 10.64 10.42 10.64 925,924 +0.14(+1.33%)
Jul 13, 2012 10.37 10.50 10.34 10.50 599,069 +0.17(+1.67%)
Jul 12, 2012 10.25 10.40 10.22 10.32 758,976 +0.00(+0.00%)
Jul 11, 2012 10.24 10.38 10.22 10.32 781,414 +0.10(+0.96%)
Jul 10, 2012 10.36 10.38 10.19 10.22 597,278 -0.06(-0.56%)
Jul 09, 2012 10.24 10.28 10.19 10.28 613,923 +0.01(+0.08%)
Jul 06, 2012 10.16 10.30 10.16 10.27 460,590 -0.02(-0.16%)
Jul 05, 2012 10.34 10.35 10.22 10.29 650,894 -0.09(-0.87%)
Jul 03, 2012 10.27 10.40 10.22 10.38 524,677 +0.17(+1.68%)
Jul 02, 2012 10.17 10.22 10.10 10.21 894,952 +0.10(+0.97%)
Jun 29, 2012 10.21 10.29 10.06 10.11 1,477,046 +0.11(+1.06%)
Jun 28, 2012 9.742 10.00 9.742 10.00 676,046 +0.17(+1.75%)
Jun 27, 2012 9.767 9.898 9.759 9.832 578,260 +0.11(+1.09%)
Jun 26, 2012 9.759 9.816 9.643 9.726 729,414 +0.01(+0.08%)
Jun 25, 2012 9.701 9.783 9.661 9.718 686,140 -0.09(-0.92%)
Jun 22, 2012 9.742 9.865 9.669 9.808 1,395,284 +0.13(+1.35%)
Jun 21, 2012 9.938 9.938 9.628 9.677 952,037 -0.24(-2.39%)
Jun 20, 2012 9.832 10.00 9.824 9.914 1,271,348 +0.10(+1.00%)
Jun 19, 2012 9.734 9.889 9.734 9.816 1,442,767 +0.08(+0.84%)
Jun 18, 2012 9.374 9.750 9.350 9.734 1,316,076 +0.32(+3.39%)
Jun 15, 2012 9.244 9.477 9.236 9.415 1,561,794 +0.20(+2.22%)
Jun 14, 2012 9.219 9.358 9.137 9.211 676,569 +0.00(+0.00%)
Jun 13, 2012 9.236 9.448 9.186 9.211 877,320 -0.08(-0.88%)
Jun 12, 2012 9.211 9.342 9.170 9.293 694,943 +0.14(+1.52%)
Jun 11, 2012 9.383 9.391 9.154 9.154 551,601 -0.14(-1.50%)
Jun 08, 2012 9.154 9.374 9.080 9.293 571,588 +0.12(+1.34%)
Jun 07, 2012 9.456 9.503 9.170 9.170 1,057,583 -0.16(-1.67%)
Jun 06, 2012 9.178 9.334 9.097 9.325 439,616 +0.25(+2.79%)
Jun 05, 2012 9.007 9.121 8.958 9.072 467,777 +0.01(+0.09%)
Jun 04, 2012 9.080 9.121 8.958 9.064 495,415 +0.02(+0.18%)
Jun 01, 2012 9.186 9.236 9.031 9.048 620,031 -0.31(-3.32%)
May 31, 2012 9.391 9.407 9.195 9.358 1,429,352 +0.00(+0.00%)
May 30, 2012 9.497 9.497 9.325 9.358 695,887 -0.16(-1.72%)
May 29, 2012 9.432 9.554 9.399 9.522 489,233 +0.18(+1.92%)
May 25, 2012 9.383 9.423 9.301 9.342 436,446 -0.07(-0.70%)
May 24, 2012 9.309 9.423 9.268 9.407 694,736 +0.11(+1.14%)
May 23, 2012 9.137 9.325 9.137 9.301 649,380 +0.10(+1.07%)
May 22, 2012 9.203 9.334 9.151 9.203 806,743 +0.03(+0.36%)
May 21, 2012 8.892 9.178 8.860 9.170 1,374,596 +0.27(+3.03%)
May 18, 2012 9.415 9.415 8.835 8.900 2,294,984 -0.47(-5.06%)
May 17, 2012 9.554 9.554 9.374 9.374 690,147 -0.16(-1.63%)
May 16, 2012 9.620 9.677 9.522 9.530 655,939 -0.07(-0.68%)
May 15, 2012 9.562 9.701 9.497 9.595 704,705 +0.01(+0.09%)
May 14, 2012 9.603 9.669 9.513 9.587 568,519 -0.13(-1.35%)
May 11, 2012 9.538 9.754 9.538 9.718 840,933 +0.12(+1.28%)
May 10, 2012 9.636 9.661 9.522 9.595 647,468 +0.02(+0.26%)
May 09, 2012 9.505 9.595 9.423 9.571 778,181 -0.04(-0.43%)
May 08, 2012 9.538 9.636 9.374 9.611 827,699 -0.01(-0.08%)
May 07, 2012 9.489 9.620 9.448 9.620 977,504 +0.11(+1.12%)
May 04, 2012 9.448 9.550 9.358 9.513 1,132,300 -0.01(-0.09%)
May 03, 2012 9.489 9.538 9.432 9.522 937,881 +0.02(+0.17%)
May 02, 2012 9.374 9.522 9.366 9.505 591,689 +0.05(+0.52%)
May 01, 2012 9.448 9.595 9.397 9.456 1,025,911 -0.01(-0.09%)
Apr 30, 2012 9.374 9.489 9.309 9.464 935,111 +0.07(+0.70%)
Apr 27, 2012 9.276 9.464 9.260 9.399 1,651,381 +0.12(+1.32%)
Apr 26, 2012 9.072 9.309 9.048 9.276 1,875,393 +0.21(+2.34%)
Apr 25, 2012 8.958 9.072 8.941 9.064 693,723 +0.19(+2.12%)
Apr 24, 2012 8.835 8.909 8.794 8.876 474,569 +0.03(+0.37%)
Apr 23, 2012 8.949 8.982 8.786 8.843 630,537 -0.24(-2.61%)
Apr 20, 2012 9.072 9.178 9.039 9.080 401,615 +0.02(+0.18%)
Apr 19, 2012 8.990 9.097 8.958 9.064 726,111 +0.07(+0.73%)
Apr 18, 2012 8.949 8.998 8.892 8.998 564,566 -0.02(-0.27%)
Apr 17, 2012 8.860 9.105 8.819 9.023 654,576 +0.22(+2.51%)
Apr 16, 2012 8.786 8.860 8.672 8.802 571,572 +0.05(+0.56%)
Apr 13, 2012 8.900 8.925 8.737 8.753 644,914 -0.19(-2.10%)
Apr 12, 2012 8.770 9.015 8.770 8.941 618,392 +0.16(+1.86%)
Apr 11, 2012 8.704 8.884 8.655 8.778 959,864 +0.16(+1.90%)
Apr 10, 2012 8.875 8.899 8.606 8.614 951,111 -0.30(-3.38%)
Apr 09, 2012 8.907 8.948 8.842 8.915 924,898 -0.10(-1.08%)
Apr 05, 2012 9.013 9.096 8.997 9.013 379,298 -0.03(-0.36%)
Apr 04, 2012 8.948 9.102 8.932 9.045 851,148 +0.04(+0.45%)
Apr 03, 2012 8.948 9.045 8.923 9.005 736,148 +0.02(+0.27%)
Apr 02, 2012 9.135 9.176 8.728 8.980 1,711,671 -0.18(-1.95%)
Mar 30, 2012 9.233 9.249 9.111 9.159 886,079 -0.01(-0.09%)
Mar 29, 2012 9.094 9.200 9.071 9.168 388,276 -0.01(-0.09%)
Mar 28, 2012 9.143 9.216 9.086 9.176 615,267 +0.02(+0.18%)
Mar 27, 2012 9.094 9.208 9.070 9.159 686,693 +0.09(+0.99%)
Mar 26, 2012 8.997 9.143 8.997 9.070 850,107 +0.13(+1.46%)
Mar 23, 2012 8.858 8.989 8.834 8.940 731,624 +0.07(+0.83%)
Mar 22, 2012 8.875 8.989 8.867 8.867 669,921 -0.08(-0.91%)
Mar 21, 2012 8.948 9.037 8.915 8.948 584,119 -0.02(-0.18%)
Mar 20, 2012 8.932 9.013 8.915 8.964 558,063 -0.06(-0.63%)
Mar 19, 2012 9.021 9.094 8.989 9.021 960,310 -0.04(-0.45%)
Mar 16, 2012 9.241 9.241 9.037 9.062 2,247,215 -0.01(-0.09%)
Mar 15, 2012 9.070 9.094 8.989 9.070 1,644,152 -0.01(-0.09%)
Mar 14, 2012 9.159 9.208 9.037 9.078 868,071 -0.11(-1.15%)
Mar 13, 2012 9.078 9.184 9.021 9.184 510,702 +0.17(+1.90%)
Mar 12, 2012 9.127 9.127 8.972 9.013 555,270 -0.10(-1.07%)
Mar 09, 2012 9.111 9.224 9.078 9.111 751,340 -0.02(-0.27%)
Mar 08, 2012 8.980 9.168 8.923 9.135 1,179,874 +0.19(+2.09%)
Mar 07, 2012 8.948 8.980 8.907 8.948 778,015 +0.02(+0.18%)
Mar 06, 2012 8.948 8.948 8.810 8.932 1,220,396 -0.11(-1.17%)
Mar 05, 2012 9.029 9.086 8.875 9.037 1,096,170 -0.04(-0.45%)
Mar 02, 2012 9.192 9.273 8.972 9.078 786,164 -0.14(-1.50%)
Mar 01, 2012 9.224 9.330 9.184 9.216 751,204 -0.01(-0.09%)
Feb 29, 2012 9.151 9.273 9.127 9.224 1,769,953 +0.07(+0.80%)
Feb 28, 2012 9.151 9.281 9.102 9.151 2,319,200 +0.02(+0.27%)
Feb 27, 2012 9.045 9.216 8.948 9.127 1,389,708 +0.02(+0.27%)
Feb 24, 2012 9.127 9.224 9.102 9.102 3,527,315 -0.03(-0.36%)
Feb 23, 2012 9.070 9.184 8.989 9.135 587,499 +0.07(+0.72%)
Feb 22, 2012 9.159 9.233 9.045 9.070 840,527 -0.11(-1.15%)
Feb 21, 2012 9.176 9.298 9.168 9.176 743,310 -0.01(-0.09%)
Feb 17, 2012 9.200 9.265 9.176 9.184 526,620 +0.02(+0.18%)
Feb 16, 2012 9.045 9.233 9.005 9.168 619,632 +0.11(+1.26%)
Feb 15, 2012 9.062 9.192 8.989 9.054 2,305,276 +0.07(+0.72%)
Feb 14, 2012 8.989 9.086 8.907 8.989 1,400,640 -0.04(-0.45%)
Feb 13, 2012 9.111 9.192 9.013 9.029 1,030,898 -0.01(-0.09%)
Feb 10, 2012 9.013 9.078 8.972 9.037 741,410 -0.05(-0.54%)
Feb 09, 2012 8.915 9.143 8.875 9.086 1,213,815 +0.19(+2.10%)
Feb 08, 2012 9.102 9.143 8.891 8.899 2,514,996 -0.17(-1.88%)
Feb 07, 2012 9.021 9.176 9.005 9.070 883,771 +0.02(+0.18%)
Feb 06, 2012 9.005 9.111 8.980 9.054 444,959 -0.02(-0.18%)
Feb 03, 2012 9.216 9.249 9.062 9.070 758,761 -0.04(-0.45%)
Feb 02, 2012 9.281 9.330 9.037 9.111 650,827 -0.18(-1.93%)
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.