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

Service Corp International (NY: SCI )

71.66 +0.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 6.548 6.659 6.548 6.580 844,149 +0.01(+0.12%)
Oct 28, 2010 6.723 6.723 6.381 6.572 1,306,200 -0.14(-2.13%)
Oct 27, 2010 6.699 6.770 6.596 6.715 1,272,075 -0.11(-1.63%)
Oct 25, 2010 6.882 6.914 6.810 6.826 540,251 -0.01(-0.12%)
Oct 22, 2010 6.802 6.898 6.786 6.834 368,527 +0.03(+0.47%)
Oct 21, 2010 6.858 6.890 6.739 6.802 471,607 -0.03(-0.47%)
Oct 20, 2010 6.770 6.890 6.723 6.834 637,470 +0.11(+1.65%)
Oct 19, 2010 6.794 6.842 6.667 6.723 552,139 -0.17(-2.53%)
Oct 18, 2010 6.834 6.898 6.802 6.898 647,664 +0.06(+0.81%)
Oct 15, 2010 6.969 7.001 6.810 6.842 518,988 -0.07(-1.03%)
Oct 14, 2010 6.937 6.977 6.826 6.914 1,170,774 -0.04(-0.57%)
Oct 13, 2010 6.842 7.057 6.794 6.953 1,198,159 +0.17(+2.46%)
Oct 12, 2010 6.794 6.810 6.723 6.786 367,036 -0.02(-0.23%)
Oct 11, 2010 6.826 6.850 6.778 6.802 392,408 -0.03(-0.46%)
Oct 08, 2010 6.834 6.865 6.715 6.834 577,171 +0.09(+1.29%)
Oct 07, 2010 6.794 6.826 6.707 6.747 477,794 +0.00(+0.00%)
Oct 06, 2010 6.747 6.834 6.699 6.747 546,736 -0.03(-0.47%)
Oct 05, 2010 6.715 6.850 6.660 6.778 795,156 +0.15(+2.27%)
Oct 04, 2010 6.834 6.865 6.581 6.628 1,042,726 -0.25(-3.57%)
Oct 01, 2010 6.873 6.905 6.715 6.873 984,606 +0.05(+0.77%)
Sep 30, 2010 6.821 6.921 6.668 6.821 90,017 +0.22(+3.40%)
Sep 29, 2010 6.684 6.763 6.597 6.597 2,082,710 -0.10(-1.53%)
Sep 28, 2010 6.676 6.709 6.566 6.699 908,306 +0.02(+0.36%)
Sep 27, 2010 6.699 6.739 6.644 6.676 716,688 -0.03(-0.47%)
Sep 24, 2010 6.612 6.739 6.581 6.707 1,021,282 +0.20(+3.04%)
Sep 23, 2010 6.510 6.628 6.486 6.510 265 -0.09(-1.44%)
Sep 22, 2010 6.589 6.794 6.565 6.604 899,573 -0.02(-0.36%)
Sep 21, 2010 6.628 6.747 6.604 6.628 978,678 -0.01(-0.12%)
Sep 20, 2010 6.612 6.731 6.565 6.636 1,314,335 +0.03(+0.48%)
Sep 17, 2010 6.604 6.723 6.589 6.604 2,392,344 -0.02(-0.24%)
Sep 15, 2010 6.517 6.691 6.462 6.620 907,867 +0.10(+1.58%)
Sep 14, 2010 6.644 6.676 6.517 6.517 1,131,779 -0.16(-2.37%)
Sep 13, 2010 6.668 6.771 6.628 6.676 1,116,505 +0.06(+0.96%)
Sep 10, 2010 6.612 6.636 6.517 6.612 589,406 +0.04(+0.60%)
Sep 09, 2010 6.438 6.612 6.438 6.573 1,153,388 +0.20(+3.10%)
Sep 08, 2010 6.423 6.438 6.351 6.375 757,658 -0.02(-0.25%)
Sep 07, 2010 6.430 6.454 6.328 6.391 342 -0.08(-1.22%)
Sep 03, 2010 6.430 6.510 6.407 6.470 474,226 +0.11(+1.74%)
Sep 02, 2010 6.296 6.359 6.256 6.359 1,168 +0.02(+0.25%)
Sep 01, 2010 6.185 6.343 6.114 6.343 1,088,744 +0.23(+3.75%)
Aug 31, 2010 6.106 6.209 6.051 6.114 6,195 -0.07(-1.15%)
Aug 30, 2010 6.296 6.367 6.169 6.185 721,960 -0.15(-2.37%)
Aug 27, 2010 6.336 6.343 6.122 6.336 794,748 +0.08(+1.26%)
Aug 26, 2010 6.241 6.312 6.185 6.256 779,823 +0.02(+0.38%)
Aug 25, 2010 6.082 6.272 6.082 6.233 717,171 +0.09(+1.42%)
Aug 24, 2010 6.098 6.264 6.082 6.146 429 -0.05(-0.77%)
Aug 23, 2010 6.320 6.383 6.177 6.193 582,924 -0.11(-1.76%)
Aug 20, 2010 6.225 6.320 6.162 6.304 457,531 +0.01(+0.13%)
Aug 19, 2010 6.423 6.470 6.264 6.296 429 -0.21(-3.28%)
Aug 18, 2010 6.502 6.597 6.462 6.510 636,983 +0.01(+0.12%)
Aug 17, 2010 6.533 6.573 6.423 6.502 584,660 +0.03(+0.49%)
Aug 16, 2010 6.415 6.502 6.351 6.470 523,100 +0.03(+0.49%)
Aug 13, 2010 6.438 6.510 6.343 6.438 661,080 -0.01(-0.12%)
Aug 12, 2010 6.391 6.510 6.328 6.446 764,945 -0.01(-0.12%)
Aug 11, 2010 6.612 6.636 6.438 6.454 976,214 -0.30(-4.45%)
Aug 10, 2010 6.810 6.865 6.707 6.755 754,947 -0.15(-2.18%)
Aug 09, 2010 6.842 6.921 6.818 6.905 456,585 +0.09(+1.28%)
Aug 06, 2010 6.818 6.858 6.652 6.818 778,648 +0.03(+0.47%)
Aug 05, 2010 6.826 6.871 6.755 6.786 495,762 -0.09(-1.27%)
Aug 04, 2010 6.842 6.905 6.786 6.873 1,031,715 +0.08(+1.16%)
Aug 03, 2010 6.865 6.909 6.778 6.794 1,187,820 -0.08(-1.15%)
Aug 02, 2010 6.731 6.889 6.715 6.873 1,316,079 +0.13(+2.00%)
Jul 30, 2010 6.739 6.771 6.470 6.739 1,968,452 +0.06(+0.83%)
Jul 29, 2010 5.782 6.723 5.782 6.684 2,403,978 +0.55(+8.89%)
Jul 28, 2010 6.138 6.241 6.118 6.138 256 -0.10(-1.65%)
Jul 27, 2010 6.241 6.312 6.193 6.241 343 -0.02(-0.25%)
Jul 26, 2010 6.075 6.256 6.043 6.256 869,164 +0.15(+2.46%)
Jul 23, 2010 5.948 6.106 5.916 6.106 1,425,694 +0.16(+2.66%)
Jul 22, 2010 5.885 6.019 5.829 5.948 812,572 +0.14(+2.45%)
Jul 21, 2010 5.956 5.956 5.790 5.806 702,614 -0.13(-2.13%)
Jul 20, 2010 5.932 5.932 5.726 5.932 261 +0.05(+0.81%)
Jul 19, 2010 5.853 5.901 5.758 5.885 643,651 +0.03(+0.54%)
Jul 16, 2010 5.853 6.130 5.837 5.853 1,275,071 -0.28(-4.64%)
Jul 15, 2010 6.201 6.272 6.051 6.138 992,687 -0.08(-1.27%)
Jul 14, 2010 6.154 6.288 6.090 6.217 1,215,367 +0.06(+0.90%)
Jul 13, 2010 6.011 6.169 5.980 6.162 1,135,931 +0.13(+2.16%)
Jul 12, 2010 5.980 6.066 5.925 6.031 914,366 +0.00(+0.07%)
Jul 09, 2010 6.027 6.074 5.925 6.027 777,812 +0.03(+0.53%)
Jul 08, 2010 5.901 6.027 5.893 5.996 1,355,640 +0.13(+2.28%)
Jul 07, 2010 5.618 5.878 5.594 5.862 1,679,372 +0.24(+4.20%)
Jul 06, 2010 5.775 5.862 5.579 5.626 8,197 -0.12(-2.05%)
Jul 02, 2010 5.744 5.815 5.665 5.744 1,246,208 -0.02(-0.41%)
Jul 01, 2010 5.870 5.909 5.704 5.767 3,499,312 -0.06(-0.95%)
Jun 30, 2010 5.901 5.980 5.807 5.823 5,616 -0.09(-1.60%)
Jun 29, 2010 6.074 6.122 5.901 5.917 1,721,676 -0.28(-4.45%)
Jun 25, 2010 6.192 6.247 6.098 6.192 1,344,069 -0.02(-0.25%)
Jun 24, 2010 6.279 6.310 6.200 6.208 1,177,386 -0.12(-1.87%)
Jun 23, 2010 6.413 6.428 6.271 6.326 776,725 -0.09(-1.47%)
Jun 22, 2010 6.609 6.657 6.420 6.420 852,684 -0.16(-2.39%)
Jun 21, 2010 6.727 6.798 6.539 6.578 947,642 -0.06(-0.95%)
Jun 18, 2010 6.641 6.680 6.586 6.641 943,950 -0.02(-0.24%)
Jun 17, 2010 6.633 6.704 6.554 6.657 911,110 +0.04(+0.59%)
Jun 16, 2010 6.586 6.680 6.515 6.617 1,039,783 -0.03(-0.47%)
Jun 15, 2010 6.515 6.664 6.507 6.649 787,730 +0.17(+2.67%)
Jun 14, 2010 6.515 6.633 6.468 6.476 1,559,996 +0.00(+0.00%)
Jun 11, 2010 6.413 6.531 6.381 6.476 973,013 +0.02(+0.24%)
Jun 10, 2010 6.358 6.476 6.358 6.460 939,209 +0.18(+2.88%)
Jun 09, 2010 6.350 6.491 6.240 6.279 1,597,177 -0.05(-0.75%)
Jun 08, 2010 6.318 6.389 6.224 6.326 2,861,372 +0.01(+0.12%)
Jun 07, 2010 6.428 6.452 6.232 6.318 3,077,556 -0.13(-1.95%)
Jun 04, 2010 6.444 6.649 6.420 6.444 2,190,218 -0.32(-4.77%)
Jun 03, 2010 6.641 6.775 6.641 6.767 2,090,603 +0.09(+1.30%)
Jun 02, 2010 6.586 6.696 6.515 6.680 1,181,715 +0.11(+1.68%)
Jun 01, 2010 6.657 6.664 6.562 6.570 3,465,648 -0.15(-2.22%)
May 28, 2010 6.719 6.814 6.641 6.719 1,383,276 -0.06(-0.81%)
May 27, 2010 6.649 6.782 6.617 6.775 6,104,795 +0.27(+4.11%)
May 26, 2010 6.420 6.672 6.381 6.507 3,745,781 +0.13(+1.97%)
May 25, 2010 6.302 6.389 6.208 6.381 3,046,019 -0.11(-1.70%)
May 24, 2010 6.578 6.625 6.476 6.491 3,478,688 -0.13(-1.90%)
May 21, 2010 6.318 6.625 6.255 6.617 4,897,623 +0.20(+3.19%)
May 20, 2010 6.397 6.507 6.342 6.413 5,822,545 -0.20(-2.98%)
May 19, 2010 6.507 6.617 6.436 6.609 3,494,668 +0.06(+0.96%)
May 18, 2010 6.649 6.806 6.539 6.546 2,058,570 -0.02(-0.36%)
May 17, 2010 6.767 6.830 6.444 6.570 3,814,555 -0.18(-2.68%)
May 14, 2010 6.751 6.963 6.735 6.751 1,717,447 -0.24(-3.38%)
May 13, 2010 7.034 7.089 6.971 6.987 3,802,964 -0.04(-0.56%)
May 12, 2010 6.908 7.089 6.908 7.026 1,598,626 +0.12(+1.71%)
May 11, 2010 6.940 7.042 6.885 6.908 2,116,034 +0.03(+0.46%)
May 10, 2010 6.806 6.877 6.775 6.877 2,628,137 +0.35(+5.30%)
May 07, 2010 6.680 6.759 6.468 6.531 3,666,384 -0.05(-0.72%)
May 06, 2010 6.578 7.152 6.287 6.578 127 -0.36(-5.22%)
May 05, 2010 7.058 7.135 6.932 6.940 1,857,991 -0.09(-1.23%)
May 04, 2010 7.199 7.223 7.003 7.026 1,731,766 -0.28(-3.88%)
May 03, 2010 7.097 7.333 7.074 7.310 1,533,011 +0.24(+3.45%)
Apr 30, 2010 7.404 7.467 7.058 7.066 2,354,645 -0.32(-4.37%)
Apr 29, 2010 7.396 7.506 7.239 7.388 1,703,479 +0.02(+0.32%)
Apr 28, 2010 7.396 7.428 7.231 7.365 1,481,511 -0.02(-0.21%)
Apr 27, 2010 7.546 7.577 7.333 7.380 2,119,360 -0.18(-2.39%)
Apr 26, 2010 7.538 7.664 7.530 7.561 1,679,967 -0.01(-0.10%)
Apr 23, 2010 7.522 7.640 7.498 7.569 1,065,010 +0.06(+0.84%)
Apr 22, 2010 7.483 7.577 7.443 7.506 1,015,516 -0.05(-0.63%)
Apr 21, 2010 7.546 7.601 7.506 7.554 967,718 +0.01(+0.10%)
Apr 20, 2010 7.530 7.632 7.514 7.546 1,564,766 +0.04(+0.52%)
Apr 19, 2010 7.459 7.624 7.436 7.506 1,089,777 +0.02(+0.21%)
Apr 16, 2010 7.467 7.546 7.349 7.491 2,107,026 -0.06(-0.73%)
Apr 15, 2010 7.530 7.632 7.506 7.546 1,341,929 -0.02(-0.21%)
Apr 14, 2010 7.561 7.624 7.491 7.561 1,093,931 +0.02(+0.21%)
Apr 13, 2010 7.530 7.561 7.475 7.546 926,947 +0.02(+0.21%)
Apr 12, 2010 7.452 7.530 7.436 7.530 1,099,479 +0.05(+0.63%)
Apr 09, 2010 7.444 7.522 7.412 7.483 1,031,977 +0.02(+0.32%)
Apr 08, 2010 7.444 7.491 7.405 7.459 1,214,844 -0.03(-0.42%)
Apr 07, 2010 7.444 7.491 7.420 7.491 1,184,257 +0.02(+0.21%)
Apr 06, 2010 7.452 7.491 7.428 7.475 1,600,970 +0.11(+1.49%)
Apr 05, 2010 7.311 7.475 7.287 7.365 1,764,371 +0.10(+1.40%)
Apr 01, 2010 7.240 7.264 7.264 7.264 1,492,692 +0.07(+0.98%)
Mar 31, 2010 7.185 7.271 7.099 7.193 1,673,682 +0.00(+0.00%)
Mar 30, 2010 7.256 7.271 7.154 7.193 1,425,455 -0.05(-0.65%)
Mar 29, 2010 7.130 7.248 7.119 7.240 896,276 +0.13(+1.76%)
Mar 26, 2010 7.130 7.264 7.091 7.115 1,143,175 -0.02(-0.22%)
Mar 25, 2010 7.169 7.209 7.083 7.130 941,941 -0.01(-0.11%)
Mar 24, 2010 7.122 7.154 7.052 7.138 1,251,125 +0.00(+0.00%)
Mar 23, 2010 7.162 7.177 7.036 7.138 729,504 +0.00(+0.00%)
Mar 22, 2010 6.997 7.154 6.958 7.138 1,471,667 +0.09(+1.22%)
Mar 19, 2010 6.950 7.068 6.934 7.052 2,455,385 +0.05(+0.78%)
Mar 18, 2010 6.966 7.013 6.934 6.997 1,061,053 +0.02(+0.22%)
Mar 17, 2010 6.903 6.989 6.856 6.981 1,258,853 +0.08(+1.14%)
Mar 16, 2010 6.739 6.934 6.676 6.903 1,804,216 +0.16(+2.44%)
Mar 15, 2010 6.692 6.739 6.684 6.739 885,326 -0.05(-0.81%)
Mar 12, 2010 6.754 6.801 6.676 6.793 1,519,576 +0.01(+0.12%)
Mar 11, 2010 6.582 6.786 6.582 6.786 727,587 +0.05(+0.81%)
Mar 10, 2010 6.637 6.731 6.637 6.731 951,219 +0.03(+0.47%)
Mar 09, 2010 6.668 6.739 6.621 6.699 1,220,148 +0.06(+0.94%)
Mar 08, 2010 6.699 6.739 6.621 6.637 1,983,129 -0.06(-0.94%)
Mar 05, 2010 6.739 6.801 6.652 6.699 1,405,328 +0.01(+0.12%)
Mar 04, 2010 6.637 6.754 6.511 6.692 2,077,685 +0.14(+2.15%)
Mar 03, 2010 6.652 6.652 6.511 6.550 1,591,491 -0.09(-1.40%)
Mar 02, 2010 6.770 6.770 6.558 6.643 2,494,702 +0.02(+0.34%)
Mar 01, 2010 6.347 6.621 6.347 6.621 1,810,160 +0.31(+4.84%)
Feb 26, 2010 6.370 6.468 6.284 6.315 1,763,104 -0.02(-0.37%)
Feb 25, 2010 6.347 6.347 6.190 6.339 1,709,103 -0.08(-1.22%)
Feb 24, 2010 6.308 6.433 6.268 6.417 1,344,455 +0.11(+1.74%)
Feb 23, 2010 6.417 6.441 6.300 6.308 634,263 -0.13(-2.07%)
Feb 22, 2010 6.511 6.511 6.347 6.441 1,187,434 -0.02(-0.24%)
Feb 19, 2010 6.308 6.456 6.276 6.456 1,032,211 +0.11(+1.73%)
Feb 18, 2010 6.229 6.347 6.221 6.347 975,214 +0.13(+2.02%)
Feb 17, 2010 6.151 6.229 6.120 6.221 723,297 +0.08(+1.28%)
Feb 16, 2010 6.127 6.143 6.049 6.143 969,706 +0.06(+1.03%)
Feb 12, 2010 5.884 6.080 6.080 6.080 1,054,303 +0.12(+1.97%)
Feb 11, 2010 5.978 5.978 5.853 5.963 862,661 -0.01(-0.13%)
Feb 10, 2010 5.955 6.018 5.924 5.971 506,039 -0.02(-0.26%)
Feb 09, 2010 5.931 6.073 5.877 5.986 1,065,080 +0.11(+1.87%)
Feb 08, 2010 5.900 5.947 5.822 5.877 673,955 -0.02(-0.40%)
Feb 05, 2010 5.884 5.922 5.712 5.900 1,001,952 +0.02(+0.40%)
Feb 04, 2010 6.033 6.088 5.877 5.877 1,922,715 -0.21(-3.47%)
Feb 03, 2010 6.104 6.143 6.065 6.088 635,221 -0.03(-0.51%)
Feb 02, 2010 6.112 6.253 6.057 6.120 1,189,875 +0.10(+1.63%)
Feb 01, 2010 6.026 6.112 5.971 6.022 1,242,230 +0.01(+0.20%)
Jan 29, 2010 6.010 6.096 5.987 6.010 1,551,187 +0.02(+0.39%)
Jan 28, 2010 6.026 6.049 5.924 5.986 1,055,137 -0.02(-0.39%)
Jan 27, 2010 6.026 6.065 5.978 6.010 891,313 -0.02(-0.39%)
Jan 26, 2010 6.088 6.112 6.010 6.033 1,336,677 -0.07(-1.16%)
Jan 25, 2010 6.198 6.214 6.080 6.104 733,115 -0.04(-0.64%)
Jan 22, 2010 6.261 6.323 6.104 6.143 890,015 -0.11(-1.75%)
Jan 21, 2010 6.292 6.378 6.221 6.253 1,121,797 -0.04(-0.62%)
Jan 20, 2010 6.370 6.480 6.264 6.292 1,264,353 -0.12(-1.83%)
Jan 19, 2010 6.284 6.464 6.284 6.409 1,156,450 +0.15(+2.38%)
Jan 15, 2010 6.480 6.261 6.261 6.261 811,944 -0.19(-2.92%)
Jan 14, 2010 6.433 6.480 6.394 6.449 886,507 +0.02(+0.37%)
Jan 13, 2010 6.362 6.433 6.284 6.425 1,105,481 +0.09(+1.49%)
Jan 12, 2010 6.417 6.432 6.308 6.331 1,093,846 -0.11(-1.69%)
Jan 11, 2010 6.596 6.596 6.425 6.440 909,319 -0.07(-1.08%)
Jan 08, 2010 6.612 6.612 6.440 6.510 1,119,049 -0.10(-1.53%)
Jan 07, 2010 6.487 6.620 6.417 6.612 1,768,603 +0.14(+2.17%)
Jan 06, 2010 6.518 6.569 6.440 6.471 1,272,831 -0.06(-0.95%)
Jan 05, 2010 6.495 6.612 6.464 6.534 1,757,799 +0.05(+0.84%)
Jan 04, 2010 6.425 6.612 6.393 6.479 1,734,902 +0.09(+1.47%)
Dec 31, 2009 6.378 6.386 6.386 6.386 1,796,224 +0.02(+0.37%)
Dec 30, 2009 6.425 6.464 6.284 6.362 1,273,768 -0.07(-1.09%)
Dec 29, 2009 6.292 6.471 6.292 6.432 1,094,551 +0.12(+1.98%)
Dec 28, 2009 6.277 6.339 6.238 6.308 1,124,577 +0.03(+0.50%)
Dec 24, 2009 6.284 6.316 6.245 6.277 396,966 +0.00(+0.00%)
Dec 23, 2009 6.238 6.316 6.238 6.277 1,014,313 +0.03(+0.50%)
Dec 22, 2009 6.230 6.269 6.113 6.245 1,937,171 +0.10(+1.65%)
Dec 21, 2009 6.082 6.199 6.082 6.144 1,096,049 +0.09(+1.42%)
Dec 18, 2009 6.043 6.058 5.926 6.058 2,828,271 +0.04(+0.65%)
Dec 17, 2009 5.972 6.058 5.957 6.019 1,219,743 +0.09(+1.45%)
Dec 16, 2009 5.996 6.004 5.894 5.933 3,121,902 -0.05(-0.78%)
Dec 15, 2009 6.011 6.066 5.980 5.980 3,195,798 -0.08(-1.29%)
Dec 14, 2009 6.070 6.074 6.031 6.058 1,303,687 +0.02(+0.26%)
Dec 11, 2009 6.004 6.050 5.972 6.043 1,015,099 +0.10(+1.71%)
Dec 10, 2009 6.011 6.113 5.918 5.941 2,411,756 -0.09(-1.42%)
Dec 09, 2009 6.113 6.195 6.004 6.027 1,855,730 -0.10(-1.65%)
Dec 08, 2009 6.152 6.191 6.011 6.128 1,191,364 -0.05(-0.88%)
Dec 07, 2009 6.191 6.316 6.128 6.183 1,864,251 +0.02(+0.25%)
Dec 04, 2009 6.011 6.316 5.918 6.167 4,202,195 +0.15(+2.46%)
Dec 03, 2009 6.089 6.160 6.011 6.019 788,090 -0.03(-0.52%)
Dec 02, 2009 6.074 6.167 6.019 6.050 797,517 -0.04(-0.64%)
Dec 01, 2009 6.066 6.160 6.004 6.089 1,778,945 +0.07(+1.17%)
Nov 30, 2009 5.933 6.019 5.848 6.019 2,701,646 +0.15(+2.52%)
Nov 27, 2009 5.910 5.926 5.824 5.871 394,503 -0.17(-2.84%)
Nov 25, 2009 6.058 6.097 5.965 6.043 585,367 +0.02(+0.26%)
Nov 24, 2009 6.011 6.027 5.871 6.027 1,104,758 +0.08(+1.31%)
Nov 23, 2009 6.058 6.121 5.918 5.949 819,450 +0.02(+0.39%)
Nov 20, 2009 5.863 5.949 5.754 5.926 1,014,989 +0.04(+0.66%)
Nov 19, 2009 6.074 6.082 5.824 5.887 920,728 -0.23(-3.70%)
Nov 18, 2009 6.035 6.160 5.941 6.113 1,529,316 +0.08(+1.29%)
Nov 17, 2009 5.832 6.066 5.770 6.035 1,880,124 +0.19(+3.20%)
Nov 16, 2009 5.887 6.074 5.778 5.848 3,051,162 +0.02(+0.27%)
Nov 13, 2009 5.778 5.855 5.746 5.832 1,076,633 +0.09(+1.63%)
Nov 12, 2009 5.754 5.879 5.731 5.739 1,393,163 -0.06(-1.08%)
Nov 11, 2009 5.894 5.933 5.801 5.801 2,608,640 -0.03(-0.53%)
Nov 10, 2009 5.894 5.965 5.801 5.832 2,312,656 -0.11(-1.84%)
Nov 09, 2009 5.965 6.058 5.918 5.941 2,795,166 +0.05(+0.93%)
Nov 06, 2009 5.824 5.965 5.746 5.887 2,058,220 +0.03(+0.53%)
Nov 05, 2009 5.458 5.887 5.458 5.855 2,786,692 +0.48(+9.00%)
Nov 04, 2009 5.302 5.497 5.193 5.372 1,919,248 +0.09(+1.62%)
Nov 03, 2009 5.208 5.349 5.201 5.286 1,617,824 +0.03(+0.59%)
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.