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

Service Corp International (NY: SCI )

71.20 -0.09 (-0.12%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 7, 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, 2022 58.16 59.66 59.46 1,797,512 +1.05(+1.80%)
Jan 28, 2022 57.23 58.40 56.29 58.41 973,111 +1.58(+2.78%)
Jan 27, 2022 57.94 58.29 56.45 56.83 1,237,759 -1.05(-1.81%)
Jan 26, 2022 57.94 59.12 57.57 57.88 1,809,680 +0.52(+0.91%)
Jan 25, 2022 60.79 60.89 57.12 57.36 2,415,003 -4.34(-7.03%)
Jan 24, 2022 60.09 61.85 59.58 61.70 821,785 +0.80(+1.31%)
Jan 21, 2022 60.69 61.69 60.48 60.90 652,977 +0.11(+0.17%)
Jan 20, 2022 62.78 62.97 60.77 60.79 658,060 -1.76(-2.82%)
Jan 19, 2022 62.45 63.32 61.79 62.55 730,332 +0.78(+1.26%)
Jan 18, 2022 62.03 62.54 61.66 61.77 645,136 -0.84(-1.34%)
Jan 14, 2022 62.61 0 -1.19(-1.87%)
Jan 13, 2022 63.49 64.04 63.07 63.81 565,400 +0.33(+0.52%)
Jan 12, 2022 63.80 64.07 62.94 63.48 783,450 -0.52(-0.81%)
Jan 11, 2022 63.55 64.01 63.00 64.00 719,273 +0.41(+0.65%)
Jan 10, 2022 63.45 63.85 63.02 63.58 665,744 -0.13(-0.21%)
Jan 07, 2022 64.63 64.97 63.60 63.72 671,264 -0.74(-1.15%)
Jan 06, 2022 64.56 64.80 64.02 64.46 747,241 -0.29(-0.45%)
Jan 05, 2022 66.40 66.70 64.54 64.75 1,020,152 -1.63(-2.45%)
Jan 04, 2022 66.72 67.39 66.37 66.38 1,356,545 -0.54(-0.81%)
Jan 03, 2022 68.28 68.54 66.00 66.92 760,459 -1.47(-2.16%)
Dec 31, 2021 68.14 68.82 67.93 68.39 792,169 +0.26(+0.38%)
Dec 30, 2021 68.76 68.96 68.07 68.13 431,458 -0.51(-0.74%)
Dec 29, 2021 68.13 69.03 67.92 68.64 864,306 +0.95(+1.41%)
Dec 28, 2021 68.45 69.08 67.46 67.69 1,132,385 -0.77(-1.13%)
Dec 27, 2021 67.23 68.50 67.15 68.46 818,410 +1.35(+2.01%)
Dec 23, 2021 66.44 68.00 66.29 67.11 744,203 +0.84(+1.26%)
Dec 22, 2021 65.38 66.47 65.38 66.27 509,193 +1.00(+1.54%)
Dec 21, 2021 65.89 66.54 65.12 65.27 815,421 -0.40(-0.62%)
Dec 20, 2021 64.96 65.88 64.03 65.67 568,310 +0.29(+0.44%)
Dec 17, 2021 65.57 66.39 65.18 65.39 1,977,089 -0.51(-0.77%)
Dec 16, 2021 65.75 66.81 65.75 65.90 866,228 -0.05(-0.07%)
Dec 15, 2021 65.67 66.26 65.40 65.94 813,516 +0.65(+0.99%)
Dec 14, 2021 65.61 66.46 65.12 65.30 1,086,566 -0.41(-0.63%)
Dec 13, 2021 65.20 66.33 65.18 65.71 841,317 +0.37(+0.57%)
Dec 10, 2021 64.52 65.46 64.14 65.34 538,757 +1.06(+1.64%)
Dec 09, 2021 65.37 65.48 64.27 64.28 726,079 -1.54(-2.33%)
Dec 08, 2021 66.10 66.14 65.40 65.82 439,618 -0.05(-0.07%)
Dec 07, 2021 66.39 66.79 65.78 65.87 626,041 +0.10(+0.15%)
Dec 06, 2021 65.42 66.54 65.42 65.77 905,538 +0.48(+0.74%)
Dec 03, 2021 64.89 65.43 64.36 65.29 731,012 +0.59(+0.91%)
Dec 02, 2021 63.30 64.97 62.97 64.70 1,140,011 +1.65(+2.62%)
Dec 01, 2021 63.95 65.10 63.01 63.05 821,414 -0.47(-0.74%)
Nov 30, 2021 63.64 64.75 63.39 63.52 1,990,362 -0.45(-0.71%)
Nov 29, 2021 65.69 65.81 63.94 63.97 841,927 -1.20(-1.84%)
Nov 26, 2021 64.88 65.71 64.38 65.17 662,831 -0.47(-0.72%)
Nov 24, 2021 65.45 65.94 65.03 65.65 2,098,980 -0.13(-0.20%)
Nov 23, 2021 65.12 66.01 64.89 65.78 528,771 +0.88(+1.36%)
Nov 22, 2021 64.93 65.57 64.57 64.90 609,679 -0.12(-0.19%)
Nov 19, 2021 65.10 66.01 64.77 65.02 683,826 -0.19(-0.29%)
Nov 18, 2021 65.76 65.35 65.01 65.21 711,090 -0.50(-0.76%)
Nov 17, 2021 65.31 65.82 64.71 65.71 502,943 +0.16(+0.25%)
Nov 16, 2021 64.58 66.46 64.58 65.55 888,463 +0.85(+1.32%)
Nov 15, 2021 64.33 65.15 64.13 64.69 534,576 +0.55(+0.85%)
Nov 12, 2021 64.14 64.32 63.86 64.15 487,115 +0.02(+0.03%)
Nov 11, 2021 64.44 64.76 63.88 64.13 585,322 -0.18(-0.28%)
Nov 10, 2021 63.58 64.31 767,848 +0.74(+1.16%)
Nov 09, 2021 63.24 63.99 63.24 63.57 946,925 +0.34(+0.53%)
Nov 08, 2021 64.12 64.56 63.22 63.24 914,602 -0.75(-1.17%)
Nov 05, 2021 66.02 66.25 63.91 63.98 974,381 -1.62(-2.47%)
Nov 04, 2021 65.59 66.52 65.37 65.61 654,814 -0.14(-0.22%)
Nov 03, 2021 65.76 66.72 65.45 65.75 713,910 -0.01(-0.01%)
Nov 02, 2021 67.17 67.20 65.57 65.76 1,165,034 -1.03(-1.54%)
Nov 01, 2021 66.25 66.56 66.54 66.79 1,203,160 +1.03(+1.56%)
Oct 29, 2021 65.73 66.74 65.62 65.76 1,430,458 +0.29(+0.44%)
Oct 28, 2021 62.15 65.56 62.15 65.47 1,357,742 +4.61(+7.57%)
Oct 27, 2021 61.25 61.41 60.69 60.86 775,166 -0.54(-0.88%)
Oct 26, 2021 61.56 61.40 648,465 +0.12(+0.19%)
Oct 25, 2021 61.26 61.77 61.07 61.29 785,002 +0.15(+0.25%)
Oct 22, 2021 60.46 61.27 60.21 61.13 613,733 +0.69(+1.14%)
Oct 21, 2021 59.77 60.51 59.53 60.44 636,095 +0.63(+1.06%)
Oct 20, 2021 59.80 60.46 59.43 59.81 1,218,523 +0.43(+0.73%)
Oct 19, 2021 59.96 60.32 59.27 59.38 485,870 -0.51(-0.85%)
Oct 18, 2021 59.42 60.18 59.08 59.88 536,836 +0.17(+0.29%)
Oct 15, 2021 59.84 60.31 59.67 59.71 669,681 +0.05(+0.08%)
Oct 14, 2021 59.21 59.88 58.92 59.66 551,614 +0.83(+1.40%)
Oct 13, 2021 59.14 59.24 58.19 58.84 561,963 -0.25(-0.42%)
Oct 12, 2021 59.47 60.08 58.92 59.09 789,860 -0.45(-0.76%)
Oct 11, 2021 60.10 60.35 59.48 59.54 464,155 -0.53(-0.88%)
Oct 08, 2021 60.54 60.68 60.01 60.07 493,799 -0.30(-0.49%)
Oct 07, 2021 60.27 60.62 59.96 60.36 690,432 +0.42(+0.70%)
Oct 06, 2021 59.16 60.08 58.91 59.94 1,094,420 +0.49(+0.82%)
Oct 05, 2021 58.76 59.79 58.42 59.45 1,199,543 +0.75(+1.28%)
Oct 04, 2021 58.13 58.88 57.79 58.70 1,238,371 +0.37(+0.64%)
Oct 01, 2021 58.16 58.57 57.14 58.33 1,116,796 +0.47(+0.81%)
Sep 30, 2021 58.56 59.00 57.84 57.86 1,060,623 -0.50(-0.86%)
Sep 29, 2021 58.19 58.83 57.70 58.36 1,745,556 +0.49(+0.85%)
Sep 28, 2021 58.56 58.56 57.61 57.87 1,237,287 -0.95(-1.62%)
Sep 27, 2021 58.73 59.71 58.57 58.82 1,272,805 +0.04(+0.07%)
Sep 24, 2021 59.29 59.54 58.67 58.78 1,413,460 -0.60(-1.00%)
Sep 23, 2021 59.07 59.84 59.07 59.38 673,255 +0.40(+0.68%)
Sep 22, 2021 58.56 59.65 58.26 58.97 1,033,053 +0.63(+1.09%)
Sep 21, 2021 58.86 58.87 58.09 58.34 645,146 -0.25(-0.43%)
Sep 20, 2021 58.60 59.06 58.03 58.59 780,779 -0.72(-1.21%)
Sep 17, 2021 59.69 59.91 59.14 59.31 1,865,417 -0.22(-0.37%)
Sep 16, 2021 59.25 59.68 58.91 59.53 671,467 +0.26(+0.44%)
Sep 15, 2021 59.15 59.63 58.69 59.27 777,894 +0.07(+0.11%)
Sep 14, 2021 59.47 59.74 58.90 59.20 591,196 -0.24(-0.40%)
Sep 13, 2021 60.05 60.05 59.09 59.44 687,733 -0.13(-0.22%)
Sep 10, 2021 59.89 60.26 59.47 59.58 970,251 -0.17(-0.29%)
Sep 09, 2021 60.49 60.79 59.66 59.75 835,552 -0.97(-1.59%)
Sep 08, 2021 59.89 60.97 59.56 60.72 735,471 +0.81(+1.36%)
Sep 07, 2021 60.72 60.99 59.85 59.90 726,340 -0.94(-1.54%)
Sep 03, 2021 61.22 61.34 60.42 60.84 601,166 -0.55(-0.90%)
Sep 02, 2021 60.97 61.48 60.52 61.39 807,034 +0.55(+0.91%)
Sep 01, 2021 60.26 61.05 59.76 60.84 1,071,991 +0.80(+1.34%)
Aug 31, 2021 59.78 60.45 59.54 60.04 667,512 +0.19(+0.32%)
Aug 30, 2021 59.98 60.32 59.66 59.84 551,891 -0.11(-0.18%)
Aug 27, 2021 59.48 60.17 59.42 59.95 630,169 +0.49(+0.82%)
Aug 26, 2021 60.22 60.22 59.40 59.46 558,666 -0.75(-1.24%)
Aug 25, 2021 59.60 60.45 59.31 60.21 789,958 +0.47(+0.78%)
Aug 24, 2021 60.44 60.44 59.72 59.74 1,138,395 -0.63(-1.05%)
Aug 23, 2021 61.37 61.37 60.17 60.37 943,004 -0.76(-1.24%)
Aug 20, 2021 60.74 61.27 60.60 61.13 747,691 +0.13(+0.22%)
Aug 19, 2021 60.94 61.33 60.55 60.99 1,192,194 -0.34(-0.56%)
Aug 18, 2021 61.86 62.26 61.31 61.34 1,440,614 -0.64(-1.03%)
Aug 17, 2021 62.18 62.45 61.75 61.98 1,013,636 -0.54(-0.86%)
Aug 16, 2021 62.24 62.75 62.10 62.51 600,992 +0.29(+0.46%)
Aug 13, 2021 62.44 62.88 62.15 62.23 906,782 -0.08(-0.12%)
Aug 12, 2021 61.68 62.58 61.59 62.30 871,662 +0.47(+0.76%)
Aug 11, 2021 62.00 62.13 61.63 61.83 1,882,355 -0.01(-0.02%)
Aug 10, 2021 61.35 61.86 61.20 61.84 962,826 +0.38(+0.62%)
Aug 09, 2021 61.14 61.53 61.07 61.46 1,459,649 +0.32(+0.52%)
Aug 06, 2021 61.22 61.60 60.98 61.15 890,987 -0.08(-0.13%)
Aug 05, 2021 61.18 61.40 60.72 61.22 924,531 +0.55(+0.90%)
Aug 04, 2021 60.48 61.16 60.48 60.68 1,028,555 -0.18(-0.30%)
Aug 03, 2021 59.98 60.91 59.87 60.86 848,725 +0.99(+1.65%)
Aug 02, 2021 60.27 60.53 59.43 59.87 1,419,030 +0.10(+0.16%)
Jul 30, 2021 59.61 60.57 59.19 59.78 1,997,242 +0.48(+0.81%)
Jul 29, 2021 57.20 60.11 56.51 59.30 2,108,899 +3.58(+6.42%)
Jul 28, 2021 55.84 56.08 55.43 55.72 844,283 +0.34(+0.62%)
Jul 27, 2021 55.53 55.83 55.15 55.38 965,593 -0.12(-0.22%)
Jul 26, 2021 55.46 55.85 55.20 55.50 814,694 +0.02(+0.03%)
Jul 23, 2021 54.85 55.50 54.70 55.48 844,317 +0.71(+1.29%)
Jul 22, 2021 54.77 54.98 54.18 54.77 893,511 +0.11(+0.21%)
Jul 21, 2021 54.75 55.05 54.27 54.66 963,529 +0.04(+0.07%)
Jul 20, 2021 53.88 55.61 53.82 54.62 1,420,339 +0.99(+1.84%)
Jul 19, 2021 53.32 54.18 53.00 53.64 1,285,264 +0.11(+0.21%)
Jul 16, 2021 53.56 53.96 53.43 53.52 466,821 +0.06(+0.11%)
Jul 15, 2021 53.44 53.69 53.23 53.46 456,801 -0.10(-0.18%)
Jul 14, 2021 53.50 53.81 53.11 53.56 516,972 +0.43(+0.81%)
Jul 13, 2021 53.67 53.74 53.11 53.13 464,538 -0.55(-1.03%)
Jul 12, 2021 52.87 53.71 52.73 53.68 757,938 +0.77(+1.45%)
Jul 09, 2021 52.72 53.41 52.60 52.92 555,936 +0.67(+1.28%)
Jul 08, 2021 51.72 52.45 51.35 52.25 584,774 -0.19(-0.36%)
Jul 07, 2021 51.87 52.72 51.87 52.44 930,516 +0.47(+0.90%)
Jul 06, 2021 52.25 52.51 51.31 51.97 1,231,095 -0.14(-0.28%)
Jul 02, 2021 51.87 52.23 51.59 52.12 421,600 +0.26(+0.50%)
Jul 01, 2021 51.28 52.27 51.28 51.86 869,774 +0.59(+1.16%)
Jun 30, 2021 51.04 51.57 51.02 51.26 898,348 -0.03(-0.06%)
Jun 29, 2021 50.93 51.57 50.67 51.29 832,258 +0.51(+1.00%)
Jun 28, 2021 51.54 51.62 50.04 50.79 1,012,342 -0.73(-1.41%)
Jun 25, 2021 50.57 51.56 50.45 51.51 2,298,473 +1.22(+2.43%)
Jun 24, 2021 50.00 50.35 49.70 50.29 552,322 +0.50(+1.00%)
Jun 23, 2021 49.98 50.08 49.51 49.79 618,580 -0.42(-0.84%)
Jun 22, 2021 50.51 50.51 50.04 50.21 513,024 -0.11(-0.23%)
Jun 21, 2021 49.59 50.39 49.29 50.33 532,196 +0.78(+1.58%)
Jun 18, 2021 49.99 50.27 49.44 49.54 1,622,302 -0.72(-1.43%)
Jun 17, 2021 50.58 50.83 50.14 50.26 578,440 -0.34(-0.68%)
Jun 16, 2021 51.16 51.39 50.35 50.60 909,770 -0.63(-1.23%)
Jun 15, 2021 51.62 51.73 50.58 51.24 462,682 -0.36(-0.70%)
Jun 14, 2021 52.43 52.53 51.40 51.60 630,802 -0.82(-1.57%)
Jun 11, 2021 51.77 52.47 51.46 52.42 897,822 +0.79(+1.53%)
Jun 10, 2021 51.16 51.99 51.01 51.63 900,694 +0.59(+1.16%)
Jun 09, 2021 51.34 51.82 50.94 51.04 707,560 -0.10(-0.20%)
Jun 08, 2021 50.32 51.23 50.08 51.14 899,325 +0.97(+1.94%)
Jun 07, 2021 50.29 50.55 49.87 50.17 667,062 -0.30(-0.59%)
Jun 04, 2021 50.08 50.62 50.08 50.47 710,639 +0.41(+0.82%)
Jun 03, 2021 49.83 50.09 49.27 50.06 674,737 -0.07(-0.13%)
Jun 02, 2021 51.00 51.06 50.01 50.12 669,050 -0.81(-1.59%)
Jun 01, 2021 50.89 51.05 50.12 50.93 1,094,667 +0.41(+0.81%)
May 28, 2021 49.77 50.71 49.67 50.52 681,603 +0.72(+1.45%)
May 27, 2021 49.99 50.55 49.73 49.80 1,262,183 +0.13(+0.27%)
May 26, 2021 49.89 49.89 49.09 49.67 682,051 -0.12(-0.25%)
May 25, 2021 50.52 50.64 49.70 49.79 573,931 -0.51(-1.02%)
May 24, 2021 50.52 50.52 50.00 50.31 554,626 +0.08(+0.15%)
May 21, 2021 50.12 50.49 50.01 50.23 869,468 +0.15(+0.30%)
May 20, 2021 50.13 50.35 49.75 50.08 1,004,502 -0.10(-0.19%)
May 19, 2021 50.12 50.29 49.66 50.17 735,902 -0.51(-1.02%)
May 18, 2021 51.05 51.28 50.61 50.69 637,096 -0.51(-0.99%)
May 17, 2021 52.05 52.23 51.16 51.19 704,001 -1.10(-2.10%)
May 14, 2021 52.28 52.34 51.96 52.29 680,598 +0.26(+0.49%)
May 13, 2021 51.55 52.15 51.13 52.03 1,132,708 +0.71(+1.39%)
May 12, 2021 51.41 52.14 51.23 51.32 1,106,002 -0.41(-0.79%)
May 11, 2021 53.16 53.20 51.67 51.73 1,466,144 -1.64(-3.07%)
May 10, 2021 53.51 53.89 53.26 53.36 1,113,797 +0.13(+0.25%)
May 07, 2021 53.06 53.46 52.87 53.23 734,587 +0.27(+0.50%)
May 06, 2021 53.49 53.49 52.23 52.96 1,015,783 -0.21(-0.39%)
May 05, 2021 53.70 54.18 53.15 53.17 1,858,136 -0.87(-1.60%)
May 04, 2021 50.55 54.07 50.55 54.04 2,866,873 +3.24(+6.38%)
May 03, 2021 51.16 51.60 50.62 50.80 1,440,015 -0.12(-0.24%)
Apr 30, 2021 51.16 51.46 50.65 50.93 1,351,392 -0.61(-1.18%)
Apr 29, 2021 51.12 51.79 50.64 51.54 1,436,744 +0.58(+1.14%)
Apr 28, 2021 50.58 51.01 50.27 50.95 991,065 +0.27(+0.53%)
Apr 27, 2021 50.60 50.94 50.26 50.69 766,661 +0.23(+0.45%)
Apr 26, 2021 51.12 51.12 50.05 50.46 842,962 -0.27(-0.53%)
Apr 23, 2021 49.51 50.79 49.31 50.73 1,377,942 +1.46(+2.96%)
Apr 22, 2021 49.36 49.55 49.08 49.27 1,288,406 -0.17(-0.35%)
Apr 21, 2021 49.37 49.73 49.29 49.44 1,035,862 +0.15(+0.31%)
Apr 20, 2021 48.91 49.55 48.59 49.29 1,098,976 +0.34(+0.70%)
Apr 19, 2021 49.71 49.92 48.91 48.94 1,020,967 -0.89(-1.78%)
Apr 16, 2021 49.85 50.12 49.74 49.83 798,159 +0.24(+0.48%)
Apr 15, 2021 49.53 49.95 49.31 49.59 709,099 +0.34(+0.70%)
Apr 14, 2021 49.08 49.52 48.82 49.25 1,599,488 +0.16(+0.33%)
Apr 13, 2021 49.25 49.69 48.95 49.09 502,696 -0.50(-1.00%)
Apr 12, 2021 49.10 49.66 49.10 49.58 586,070 +0.30(+0.60%)
Apr 09, 2021 49.28 49.84 49.05 49.29 601,505 +0.09(+0.17%)
Apr 08, 2021 49.15 49.48 48.66 49.20 1,670,365 +0.02(+0.04%)
Apr 07, 2021 49.99 49.99 49.17 49.18 652,529 -0.74(-1.49%)
Apr 06, 2021 49.46 50.30 49.46 49.92 715,843 +0.36(+0.73%)
Apr 05, 2021 50.12 50.39 49.30 49.56 659,137 -0.34(-0.69%)
Apr 01, 2021 48.67 50.43 48.40 49.91 1,501,139 +1.26(+2.59%)
Mar 31, 2021 49.24 49.50 48.56 48.65 914,793 -0.38(-0.78%)
Mar 30, 2021 48.64 49.22 48.64 49.03 679,960 +0.36(+0.74%)
Mar 29, 2021 48.78 49.30 48.11 48.67 770,735 -0.22(-0.45%)
Mar 26, 2021 48.02 48.92 47.71 48.89 858,603 +1.28(+2.68%)
Mar 25, 2021 46.77 47.69 46.68 47.61 777,467 +0.72(+1.54%)
Mar 24, 2021 47.25 47.56 46.88 46.88 586,168 -0.25(-0.53%)
Mar 23, 2021 46.54 47.65 46.47 47.13 1,037,046 +0.53(+1.15%)
Mar 22, 2021 46.43 47.02 46.12 46.60 1,421,529 -0.17(-0.37%)
Mar 19, 2021 46.66 47.27 46.47 46.77 2,786,841 +0.25(+0.53%)
Mar 18, 2021 47.13 47.63 46.48 46.52 1,603,101 -0.78(-1.65%)
Mar 17, 2021 47.02 47.34 46.65 47.30 631,422 +0.22(+0.47%)
Mar 16, 2021 47.28 47.42 46.40 47.08 732,020 -0.09(-0.18%)
Mar 15, 2021 46.04 47.23 45.97 47.17 936,133 +1.32(+2.89%)
Mar 12, 2021 45.78 46.27 45.73 45.85 753,245 +0.13(+0.29%)
Mar 11, 2021 45.07 46.07 44.92 45.71 1,086,012 +0.93(+2.08%)
Mar 10, 2021 45.27 45.50 44.61 44.78 1,450,301 -0.35(-0.78%)
Mar 09, 2021 46.00 46.18 45.08 45.13 798,387 -0.26(-0.56%)
Mar 08, 2021 45.12 45.86 44.89 45.39 834,141 +0.32(+0.72%)
Mar 05, 2021 44.00 45.16 43.45 45.07 781,522 +1.24(+2.84%)
Mar 04, 2021 44.48 44.57 43.29 43.82 943,033 -0.80(-1.79%)
Mar 03, 2021 45.11 45.39 44.58 44.62 876,724 -0.48(-1.07%)
Mar 02, 2021 46.66 46.76 44.91 45.11 1,083,764 -1.73(-3.69%)
Mar 01, 2021 45.93 47.07 45.67 46.83 2,062,252 +1.52(+3.35%)
Feb 26, 2021 45.84 46.26 45.31 45.31 913,269 -0.32(-0.71%)
Feb 25, 2021 45.69 46.14 45.20 45.64 954,416 -0.23(-0.50%)
Feb 24, 2021 47.11 47.51 45.82 45.86 1,333,855 -1.40(-2.97%)
Feb 23, 2021 47.63 47.64 46.64 47.27 722,733 -0.26(-0.54%)
Feb 22, 2021 46.59 47.75 46.55 47.52 886,070 +0.84(+1.79%)
Feb 19, 2021 46.29 46.70 45.92 46.69 1,093,498 +0.69(+1.51%)
Feb 18, 2021 46.33 46.43 45.55 46.00 1,761,604 -0.60(-1.28%)
Feb 17, 2021 47.72 47.88 46.23 46.59 1,818,449 -1.55(-3.21%)
Feb 16, 2021 51.48 51.55 48.14 48.14 2,550,193 -3.21(-6.25%)
Feb 12, 2021 51.07 51.58 50.67 51.35 1,027,836 +0.00(+0.00%)
Feb 11, 2021 50.67 51.35 50.19 51.35 993,782 +0.65(+1.27%)
Feb 10, 2021 50.44 50.91 50.17 50.70 853,034 +0.56(+1.12%)
Feb 09, 2021 50.01 50.36 49.48 50.14 604,951 +0.30(+0.61%)
Feb 08, 2021 49.99 50.07 49.10 49.84 558,921 +0.06(+0.11%)
Feb 05, 2021 49.56 49.89 49.25 49.78 493,998 +0.50(+1.02%)
Feb 04, 2021 48.55 49.31 48.55 49.28 518,869 +0.85(+1.76%)
Feb 03, 2021 48.33 48.72 48.16 48.43 490,163 -0.06(-0.12%)
Feb 02, 2021 48.42 49.02 48.30 48.48 617,220 +0.37(+0.77%)
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.