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 (%)
Dec 30, 2005 6.307 6.424 6.284 6.377 531,273 +0.07(+1.11%)
Dec 29, 2005 6.323 6.354 6.299 6.307 312,453 -0.04(-0.61%)
Dec 28, 2005 6.299 6.377 6.299 6.346 466,756 +0.04(+0.62%)
Dec 27, 2005 6.432 6.440 6.307 6.307 435,587 -0.12(-1.94%)
Dec 23, 2005 6.385 6.440 6.370 6.432 240,240 +0.02(+0.36%)
Dec 22, 2005 6.432 6.432 6.354 6.409 544,869 -0.02(-0.36%)
Dec 21, 2005 6.448 6.471 6.377 6.432 374,405 +0.01(+0.12%)
Dec 20, 2005 6.440 6.448 6.393 6.424 442,257 -0.05(-0.72%)
Dec 19, 2005 6.440 6.471 6.409 6.471 562,442 +0.04(+0.61%)
Dec 16, 2005 6.432 6.518 6.416 6.432 488,561 +0.00(+0.00%)
Dec 15, 2005 6.416 6.471 6.393 6.432 952,624 -0.03(-0.48%)
Dec 14, 2005 6.424 6.463 6.331 6.463 673,776 +0.06(+0.97%)
Dec 13, 2005 6.276 6.440 6.276 6.401 844,368 +0.12(+1.86%)
Dec 12, 2005 6.338 6.354 6.268 6.284 1,071,654 -0.05(-0.74%)
Dec 09, 2005 6.299 6.401 6.292 6.331 516,394 +0.02(+0.25%)
Dec 08, 2005 6.284 6.362 6.284 6.315 505,364 +0.03(+0.50%)
Dec 07, 2005 6.331 6.385 6.284 6.284 361,194 -0.07(-1.10%)
Dec 06, 2005 6.401 6.424 6.331 6.354 439,820 -0.05(-0.73%)
Dec 05, 2005 6.526 6.526 6.401 6.401 373,635 -0.13(-2.03%)
Dec 02, 2005 6.448 6.588 6.448 6.533 710,716 +0.03(+0.48%)
Dec 01, 2005 6.409 6.541 6.393 6.502 589,506 +0.10(+1.58%)
Nov 30, 2005 6.362 6.416 6.276 6.401 822,178 +0.03(+0.49%)
Nov 29, 2005 6.471 6.549 6.354 6.370 831,029 -0.09(-1.45%)
Nov 28, 2005 6.549 6.557 6.440 6.463 483,815 -0.09(-1.43%)
Nov 25, 2005 6.479 6.557 6.455 6.557 115,438 +0.03(+0.48%)
Nov 23, 2005 6.471 6.580 6.448 6.526 509,212 -0.06(-0.95%)
Nov 22, 2005 6.455 6.658 6.430 6.588 3,672,868 +0.10(+1.56%)
Nov 21, 2005 6.487 6.549 6.292 6.487 680,445 -0.14(-2.12%)
Nov 18, 2005 6.611 6.627 6.518 6.627 788,829 +0.02(+0.35%)
Nov 17, 2005 6.494 6.650 6.362 6.604 3,048,859 +0.10(+1.56%)
Nov 16, 2005 6.463 6.518 6.377 6.502 611,695 +0.05(+0.72%)
Nov 15, 2005 6.611 6.611 6.409 6.455 889,517 -0.19(-2.82%)
Nov 14, 2005 6.526 6.643 6.526 6.643 339,517 +0.04(+0.59%)
Nov 11, 2005 6.494 6.619 6.455 6.604 460,086 +0.08(+1.19%)
Nov 10, 2005 6.565 6.619 6.479 6.526 715,077 -0.07(-1.06%)
Nov 09, 2005 6.596 6.627 6.557 6.596 449,568 -0.03(-0.47%)
Nov 08, 2005 6.643 6.658 6.533 6.627 772,155 -0.06(-0.93%)
Nov 07, 2005 6.705 6.720 6.619 6.689 468,295 -0.02(-0.23%)
Nov 04, 2005 6.666 6.713 6.611 6.705 990,590 +0.02(+0.35%)
Nov 03, 2005 6.705 6.736 6.627 6.681 668,517 -0.03(-0.46%)
Nov 02, 2005 6.611 6.736 6.611 6.713 1,169,263 +0.11(+1.65%)
Nov 01, 2005 6.518 6.627 6.354 6.604 834,107 +0.08(+1.19%)
Oct 31, 2005 6.112 6.627 6.089 6.526 3,301,669 +0.41(+6.62%)
Oct 28, 2005 6.089 6.183 6.019 6.120 922,481 +0.02(+0.38%)
Oct 27, 2005 6.214 6.229 6.058 6.097 315,275 -0.12(-1.88%)
Oct 26, 2005 6.237 6.268 6.136 6.214 272,050 -0.01(-0.13%)
Oct 25, 2005 6.221 6.268 6.136 6.221 566,161 -0.08(-1.24%)
Oct 24, 2005 6.253 6.354 6.253 6.299 713,538 +0.02(+0.37%)
Oct 21, 2005 6.237 6.331 6.237 6.276 263,969 +0.03(+0.50%)
Oct 20, 2005 6.276 6.354 6.237 6.245 1,216,080 -0.07(-1.11%)
Oct 19, 2005 6.245 6.338 6.245 6.315 1,083,198 +0.04(+0.62%)
Oct 18, 2005 6.260 6.331 6.245 6.276 1,346,141 +0.02(+0.25%)
Oct 17, 2005 6.167 6.268 6.120 6.260 380,562 +0.06(+1.01%)
Oct 14, 2005 6.105 6.214 6.066 6.198 499,463 +0.08(+1.27%)
Oct 13, 2005 6.214 6.237 6.034 6.120 445,207 -0.12(-1.88%)
Oct 12, 2005 6.206 6.237 6.120 6.237 588,479 +0.01(+0.13%)
Oct 11, 2005 6.237 6.260 6.198 6.229 586,555 -0.03(-0.50%)
Oct 10, 2005 6.237 6.268 6.214 6.260 538,071 +0.02(+0.38%)
Oct 07, 2005 6.229 6.323 6.206 6.237 1,003,288 +0.00(+0.00%)
Oct 06, 2005 6.331 6.331 6.167 6.237 430,970 -0.09(-1.48%)
Oct 05, 2005 6.440 6.471 6.159 6.331 1,323,181 -0.14(-2.17%)
Oct 04, 2005 6.479 6.510 6.432 6.471 320,790 -0.02(-0.36%)
Oct 03, 2005 6.440 6.533 6.432 6.494 836,544 +0.03(+0.48%)
Sep 30, 2005 6.494 6.502 6.448 6.463 492,922 -0.03(-0.48%)
Sep 29, 2005 6.432 6.588 6.432 6.494 553,078 +0.02(+0.24%)
Sep 28, 2005 6.565 6.596 6.401 6.479 525,630 -0.11(-1.66%)
Sep 27, 2005 6.650 6.689 6.565 6.588 485,867 -0.09(-1.29%)
Sep 26, 2005 6.689 6.713 6.643 6.674 445,720 -0.02(-0.23%)
Sep 23, 2005 6.689 6.728 6.580 6.689 325,280 +0.07(+1.06%)
Sep 22, 2005 6.611 6.650 6.588 6.619 1,369,357 -0.04(-0.59%)
Sep 21, 2005 6.705 6.705 6.596 6.658 826,411 -0.03(-0.47%)
Sep 20, 2005 6.658 6.728 6.643 6.689 714,179 +0.04(+0.59%)
Sep 19, 2005 6.681 6.689 6.557 6.650 949,417 -0.05(-0.81%)
Sep 16, 2005 6.650 6.744 6.635 6.705 748,426 +0.06(+0.94%)
Sep 15, 2005 6.565 6.666 6.533 6.643 251,527 +0.05(+0.71%)
Sep 14, 2005 6.681 6.705 6.533 6.596 735,343 -0.12(-1.86%)
Sep 13, 2005 6.783 6.798 6.689 6.720 399,288 -0.08(-1.15%)
Sep 12, 2005 6.861 6.861 6.728 6.798 1,409,760 -0.10(-1.47%)
Sep 09, 2005 6.736 6.947 6.728 6.900 2,643,670 +0.18(+2.67%)
Sep 08, 2005 6.674 6.744 6.666 6.720 237,803 +0.05(+0.70%)
Sep 07, 2005 6.697 6.736 6.666 6.674 375,175 -0.03(-0.47%)
Sep 06, 2005 6.627 6.736 6.619 6.705 4,192,726 +0.05(+0.70%)
Sep 02, 2005 6.681 6.736 6.627 6.658 249,090 -0.05(-0.70%)
Sep 01, 2005 6.619 6.728 6.611 6.705 630,807 +0.09(+1.30%)
Aug 31, 2005 6.666 6.791 6.619 6.619 2,472,436 -0.07(-1.05%)
Aug 30, 2005 6.455 6.736 6.393 6.689 1,270,208 +0.06(+0.94%)
Aug 29, 2005 6.580 6.697 6.557 6.627 921,712 +0.01(+0.12%)
Aug 26, 2005 6.666 6.674 6.604 6.619 388,258 -0.03(-0.47%)
Aug 25, 2005 6.533 6.658 6.533 6.650 543,587 +0.09(+1.43%)
Aug 24, 2005 6.510 6.596 6.487 6.557 907,346 +0.05(+0.72%)
Aug 23, 2005 6.487 6.533 6.455 6.510 366,581 +0.00(+0.00%)
Aug 22, 2005 6.455 6.526 6.448 6.510 2,114,192 +0.04(+0.60%)
Aug 19, 2005 6.424 6.510 6.401 6.471 513,957 +0.03(+0.48%)
Aug 18, 2005 6.448 6.448 6.377 6.440 346,443 -0.05(-0.84%)
Aug 17, 2005 6.409 6.541 6.331 6.494 1,678,604 +0.05(+0.85%)
Aug 16, 2005 6.393 6.494 6.323 6.440 1,565,474 -0.14(-2.13%)
Aug 15, 2005 6.448 6.580 6.440 6.580 354,909 +0.12(+1.93%)
Aug 12, 2005 6.525 6.525 6.432 6.455 457,008 -0.09(-1.31%)
Aug 11, 2005 6.518 6.572 6.487 6.541 237,290 +0.01(+0.12%)
Aug 10, 2005 6.518 6.572 6.416 6.533 593,610 +0.00(+0.00%)
Aug 09, 2005 6.557 6.627 6.518 6.533 479,326 -0.06(-0.95%)
Aug 08, 2005 6.643 6.681 6.549 6.596 738,421 -0.02(-0.35%)
Aug 05, 2005 6.728 6.752 6.565 6.619 684,165 -0.14(-2.08%)
Aug 04, 2005 6.814 6.830 6.744 6.759 2,203,208 -0.06(-0.91%)
Aug 03, 2005 6.798 6.853 6.783 6.822 578,603 +0.02(+0.34%)
Aug 02, 2005 6.822 6.837 6.767 6.798 2,255,155 -0.04(-0.57%)
Aug 01, 2005 6.767 6.837 6.744 6.837 1,191,966 +0.08(+1.15%)
Jul 29, 2005 6.830 6.837 6.759 6.759 1,054,594 -0.06(-0.91%)
Jul 28, 2005 6.783 6.845 6.775 6.822 761,381 +0.04(+0.57%)
Jul 27, 2005 6.767 6.798 6.759 6.783 810,121 +0.02(+0.35%)
Jul 26, 2005 6.643 6.783 6.635 6.759 1,543,028 +0.12(+1.76%)
Jul 25, 2005 6.565 6.674 6.565 6.643 1,647,564 +0.05(+0.83%)
Jul 22, 2005 6.604 6.604 6.541 6.588 267,560 -0.02(-0.35%)
Jul 21, 2005 6.627 6.674 6.588 6.611 380,177 -0.02(-0.24%)
Jul 20, 2005 6.627 6.658 6.549 6.627 4,579,061 -0.03(-0.47%)
Jul 19, 2005 6.674 6.705 6.627 6.658 596,047 -0.02(-0.23%)
Jul 18, 2005 6.580 6.705 6.572 6.674 1,666,803 +0.10(+1.54%)
Jul 15, 2005 6.533 6.619 6.510 6.572 3,362,852 +0.09(+1.44%)
Jul 14, 2005 6.502 6.518 6.416 6.479 879,256 -0.01(-0.12%)
Jul 13, 2005 6.487 6.518 6.440 6.487 1,688,993 +0.01(+0.12%)
Jul 12, 2005 6.416 6.502 6.393 6.479 3,638,365 +0.04(+0.61%)
Jul 11, 2005 6.455 6.510 6.416 6.440 2,974,465 -0.01(-0.12%)
Jul 08, 2005 6.471 6.510 6.440 6.448 985,075 -0.07(-1.08%)
Jul 07, 2005 6.471 6.549 6.471 6.518 980,201 -0.03(-0.48%)
Jul 06, 2005 6.354 6.580 6.315 6.549 1,626,528 +0.17(+2.69%)
Jul 05, 2005 6.245 6.385 6.245 6.377 604,384 +0.08(+1.24%)
Jul 01, 2005 6.245 6.299 6.214 6.299 907,988 +0.05(+0.75%)
Jun 30, 2005 6.245 6.292 6.237 6.253 1,233,396 +0.01(+0.12%)
Jun 29, 2005 6.245 6.346 6.237 6.245 541,406 -0.01(-0.12%)
Jun 28, 2005 6.214 6.292 6.198 6.253 974,685 +0.05(+0.75%)
Jun 27, 2005 6.042 6.260 6.034 6.206 3,491,886 -0.03(-0.50%)
Jun 24, 2005 6.159 6.292 6.151 6.237 3,682,103 +0.11(+1.78%)
Jun 23, 2005 6.050 6.190 5.941 6.128 3,171,609 +0.08(+1.29%)
Jun 22, 2005 5.886 6.058 5.886 6.050 11,948,784 +0.16(+2.65%)
Jun 21, 2005 5.847 5.949 5.839 5.894 468,680 +0.03(+0.53%)
Jun 20, 2005 5.878 5.878 5.839 5.863 652,484 -0.02(-0.27%)
Jun 17, 2005 5.847 5.878 5.793 5.878 1,568,937 +0.02(+0.40%)
Jun 16, 2005 5.847 5.871 5.771 5.855 2,984,598 +0.02(+0.27%)
Jun 15, 2005 5.793 5.863 5.746 5.839 1,882,160 +0.00(+0.00%)
Jun 14, 2005 5.777 5.863 5.769 5.839 768,307 +0.05(+0.94%)
Jun 13, 2005 5.785 5.847 5.730 5.785 836,031 -0.02(-0.40%)
Jun 10, 2005 5.832 5.878 5.793 5.808 280,900 -0.04(-0.67%)
Jun 09, 2005 5.808 5.847 5.762 5.847 1,009,317 +0.04(+0.67%)
Jun 08, 2005 5.793 5.863 5.769 5.808 779,979 -0.02(-0.40%)
Jun 07, 2005 5.785 5.902 5.777 5.832 1,205,049 -0.04(-0.66%)
Jun 06, 2005 5.910 5.917 5.832 5.871 3,098,241 -0.02(-0.40%)
Jun 03, 2005 5.925 5.964 5.863 5.894 7,313,414 -0.03(-0.53%)
Jun 02, 2005 5.925 5.964 5.886 5.925 2,741,536 +0.00(+0.00%)
Jun 01, 2005 5.917 5.980 5.886 5.925 9,139,780 +0.02(+0.26%)
May 31, 2005 5.839 6.003 5.839 5.910 3,986,348 +0.04(+0.66%)
May 27, 2005 5.676 5.878 5.660 5.871 3,385,426 +0.18(+3.15%)
May 26, 2005 5.621 5.699 5.574 5.691 2,147,541 +0.10(+1.81%)
May 25, 2005 5.512 5.613 5.512 5.590 2,485,776 +0.05(+0.99%)
May 24, 2005 5.481 5.551 5.481 5.535 4,289,310 +0.02(+0.42%)
May 23, 2005 5.528 5.551 5.457 5.512 4,947,181 +0.01(+0.14%)
May 20, 2005 5.520 5.551 5.496 5.504 1,422,202 -0.03(-0.56%)
May 19, 2005 5.535 5.613 5.512 5.535 1,566,628 +0.00(+0.00%)
May 18, 2005 5.520 5.535 5.473 5.535 1,038,305 +0.00(+0.00%)
May 17, 2005 5.434 5.535 5.434 5.535 2,207,569 +0.10(+1.87%)
May 16, 2005 5.473 5.590 5.411 5.434 1,556,495 -0.01(-0.14%)
May 13, 2005 5.465 5.496 5.423 5.442 515,112 -0.03(-0.57%)
May 12, 2005 5.450 5.543 5.434 5.473 605,282 +0.03(+0.57%)
May 11, 2005 5.411 5.450 5.379 5.442 454,314 -0.01(-0.14%)
May 10, 2005 5.442 5.489 5.395 5.450 370,814 -0.01(-0.14%)
May 09, 2005 5.379 5.504 5.379 5.457 532,299 +0.08(+1.45%)
May 06, 2005 5.395 5.442 5.372 5.379 488,946 -0.04(-0.72%)
May 05, 2005 5.442 5.442 5.348 5.418 3,439,041 -0.05(-0.86%)
May 04, 2005 5.504 5.512 5.411 5.465 1,765,696 -0.06(-1.13%)
May 03, 2005 5.590 5.606 5.520 5.528 760,739 -0.07(-1.25%)
May 02, 2005 5.520 5.637 5.473 5.598 3,480,342 +0.11(+1.99%)
Apr 29, 2005 5.465 5.528 5.450 5.489 1,643,844 +0.04(+0.72%)
Apr 28, 2005 5.457 5.496 5.434 5.450 1,665,649 -0.02(-0.43%)
Apr 27, 2005 5.411 5.512 5.341 5.473 973,403 +0.05(+0.86%)
Apr 26, 2005 5.473 5.473 5.418 5.426 635,296 -0.07(-1.28%)
Apr 25, 2005 5.348 5.520 5.348 5.496 1,338,701 +0.15(+2.77%)
Apr 22, 2005 5.130 5.379 5.083 5.348 945,441 +0.19(+3.63%)
Apr 21, 2005 5.068 5.247 5.068 5.161 2,670,734 +0.03(+0.61%)
Apr 20, 2005 5.270 5.286 5.130 5.130 947,493 -0.16(-2.95%)
Apr 19, 2005 5.457 5.496 5.130 5.286 3,836,021 -0.20(-3.69%)
Apr 18, 2005 5.746 5.808 5.379 5.489 2,552,730 -0.33(-5.63%)
Apr 15, 2005 5.777 5.832 5.746 5.816 846,164 -0.02(-0.27%)
Apr 14, 2005 5.847 5.871 5.808 5.832 677,880 -0.05(-0.80%)
Apr 13, 2005 5.808 5.886 5.793 5.878 709,305 -0.01(-0.13%)
Apr 12, 2005 5.902 5.941 5.863 5.886 650,944 +0.01(+0.13%)
Apr 11, 2005 5.871 5.933 5.847 5.878 1,142,713 -0.02(-0.40%)
Apr 08, 2005 5.910 5.917 5.847 5.902 1,025,478 +0.02(+0.40%)
Apr 07, 2005 5.863 5.902 5.847 5.878 469,706 -0.02(-0.26%)
Apr 06, 2005 5.730 5.894 5.730 5.894 1,237,244 +0.16(+2.86%)
Apr 05, 2005 5.668 5.769 5.637 5.730 1,089,226 +0.03(+0.55%)
Apr 04, 2005 5.652 5.730 5.652 5.699 1,095,254 +0.01(+0.14%)
Apr 01, 2005 5.808 5.816 5.637 5.691 1,564,063 -0.14(-2.41%)
Mar 31, 2005 5.785 5.832 5.730 5.832 600,280 +0.05(+0.94%)
Mar 30, 2005 5.762 5.808 5.754 5.777 319,764 +0.01(+0.14%)
Mar 29, 2005 5.754 5.847 5.730 5.769 660,821 -0.03(-0.54%)
Mar 28, 2005 5.769 5.824 5.738 5.800 266,278 -0.01(-0.13%)
Mar 24, 2005 5.793 5.839 5.777 5.808 566,290 +0.02(+0.40%)
Mar 23, 2005 5.793 5.878 5.769 5.785 1,286,754 -0.06(-1.07%)
Mar 22, 2005 5.754 5.917 5.754 5.847 469,834 +0.07(+1.21%)
Mar 21, 2005 5.754 5.832 5.730 5.777 792,164 +0.02(+0.41%)
Mar 18, 2005 5.707 5.808 5.707 5.754 1,032,661 +0.04(+0.68%)
Mar 17, 2005 5.660 5.839 5.629 5.715 1,088,841 +0.05(+0.83%)
Mar 16, 2005 5.629 5.707 5.629 5.668 1,254,431 +0.02(+0.28%)
Mar 15, 2005 5.746 5.754 5.613 5.652 3,216,501 -0.12(-2.16%)
Mar 14, 2005 5.964 5.964 5.696 5.777 4,153,734 -0.29(-4.76%)
Mar 11, 2005 6.011 6.073 6.011 6.066 1,151,306 +0.04(+0.65%)
Mar 10, 2005 5.972 6.042 5.964 6.027 1,477,997 +0.04(+0.65%)
Mar 09, 2005 5.925 6.003 5.925 5.988 711,229 -0.02(-0.26%)
Mar 08, 2005 6.042 6.042 5.933 6.003 2,468,460 -0.05(-0.90%)
Mar 07, 2005 5.925 6.089 5.925 6.058 814,867 +0.05(+0.91%)
Mar 04, 2005 6.097 6.128 5.995 6.003 879,513 -0.10(-1.66%)
Mar 03, 2005 6.081 6.159 6.042 6.105 1,571,246 +0.03(+0.51%)
Mar 02, 2005 6.011 6.081 5.988 6.073 3,161,219 +0.06(+1.04%)
Mar 01, 2005 5.863 6.034 5.855 6.011 2,681,123 +0.13(+2.25%)
Feb 28, 2005 5.886 5.925 5.808 5.878 728,545 -0.02(-0.40%)
Feb 25, 2005 5.808 5.964 5.785 5.902 1,370,383 +0.12(+2.02%)
Feb 24, 2005 5.769 5.808 5.738 5.785 722,773 +0.05(+0.82%)
Feb 23, 2005 5.699 5.762 5.691 5.738 475,863 +0.03(+0.55%)
Feb 22, 2005 5.691 5.762 5.629 5.707 633,244 -0.02(-0.41%)
Feb 18, 2005 5.746 5.769 5.723 5.730 339,132 +0.01(+0.14%)
Feb 17, 2005 5.754 5.762 5.707 5.723 271,921 -0.04(-0.68%)
Feb 16, 2005 5.730 5.777 5.715 5.762 488,561 +0.02(+0.27%)
Feb 15, 2005 5.715 5.769 5.684 5.746 702,250 +0.04(+0.68%)
Feb 14, 2005 5.762 5.769 5.535 5.707 3,842,050 -0.05(-0.81%)
Feb 11, 2005 5.652 5.808 5.652 5.754 1,625,117 +0.14(+2.50%)
Feb 10, 2005 5.457 5.676 5.403 5.613 1,778,266 +0.27(+4.96%)
Feb 09, 2005 5.387 5.411 5.325 5.348 1,121,164 -0.05(-1.01%)
Feb 08, 2005 5.387 5.418 5.341 5.403 435,587 +0.00(+0.00%)
Feb 07, 2005 5.426 5.465 5.379 5.403 535,506 -0.05(-1.00%)
Feb 04, 2005 5.348 5.457 5.348 5.457 836,159 +0.15(+2.79%)
Feb 03, 2005 5.333 5.372 5.278 5.309 779,979 -0.08(-1.45%)
Feb 02, 2005 5.364 5.387 5.325 5.387 740,089 +0.02(+0.29%)
Feb 01, 2005 5.317 5.418 5.317 5.372 1,135,145 -0.01(-0.14%)
Jan 31, 2005 5.341 5.520 5.333 5.379 11,107,109 +0.04(+0.73%)
Jan 28, 2005 5.489 5.489 5.302 5.341 1,076,015 -0.17(-3.11%)
Jan 27, 2005 5.504 5.535 5.457 5.512 586,427 +0.01(+0.14%)
Jan 26, 2005 5.520 5.535 5.442 5.504 421,478 +0.02(+0.28%)
Jan 25, 2005 5.496 5.520 5.465 5.489 416,733 -0.05(-0.84%)
Jan 24, 2005 5.598 5.598 5.434 5.535 1,738,760 -0.03(-0.56%)
Jan 21, 2005 5.590 5.613 5.551 5.567 446,747 -0.02(-0.28%)
Jan 20, 2005 5.574 5.629 5.496 5.582 773,566 -0.09(-1.51%)
Jan 19, 2005 5.691 5.691 5.652 5.668 1,589,844 -0.02(-0.41%)
Jan 18, 2005 5.676 5.691 5.668 5.691 561,800 +0.00(+0.00%)
Jan 14, 2005 5.652 5.691 5.637 5.691 1,680,015 +0.04(+0.69%)
Jan 13, 2005 5.637 5.676 5.582 5.652 655,434 +0.00(+0.00%)
Jan 12, 2005 5.652 5.691 5.652 5.652 937,745 +0.00(+0.00%)
Jan 11, 2005 5.660 5.676 5.637 5.652 2,068,273 -0.01(-0.14%)
Jan 10, 2005 5.629 5.691 5.606 5.660 3,647,087 +0.02(+0.28%)
Jan 07, 2005 5.691 5.715 5.645 5.645 999,954 -0.02(-0.41%)
Jan 06, 2005 5.668 5.707 5.652 5.668 836,800 -0.02(-0.41%)
Jan 05, 2005 5.691 5.746 5.645 5.691 974,557 -0.01(-0.14%)
Jan 04, 2005 5.676 5.769 5.652 5.699 918,890 +0.01(+0.14%)
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.