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

Service Corp International (NY: SCI )

72.06 -0.47 (-0.64%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 14, 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 31, 2010 6.537 6.608 6.474 6.529 681,544 -0.02(-0.36%)
Dec 30, 2010 6.537 6.616 6.537 6.553 654,880 +0.00(+0.00%)
Dec 29, 2010 6.529 6.608 6.529 6.553 398,041 +0.02(+0.36%)
Dec 28, 2010 6.584 6.584 6.521 6.529 572,437 -0.07(-1.08%)
Dec 27, 2010 6.505 6.624 6.505 6.600 461,544 +0.05(+0.72%)
Dec 23, 2010 6.584 6.624 6.553 6.553 971,055 -0.01(-0.12%)
Dec 22, 2010 6.576 6.624 6.553 6.561 1,085,721 +0.01(+0.12%)
Dec 21, 2010 6.553 6.600 6.497 6.553 1,315,135 +0.02(+0.36%)
Dec 20, 2010 6.592 6.592 6.505 6.529 676,768 -0.02(-0.36%)
Dec 17, 2010 6.481 6.600 6.418 6.553 1,237,658 +0.08(+1.22%)
Dec 16, 2010 6.497 6.561 6.450 6.474 1,037,420 -0.04(-0.61%)
Dec 15, 2010 6.592 6.663 6.489 6.513 1,770,795 -0.10(-1.56%)
Dec 14, 2010 6.663 6.679 6.600 6.616 952,879 -0.04(-0.59%)
Dec 13, 2010 6.711 6.719 6.632 6.656 1,321,380 -0.05(-0.71%)
Dec 10, 2010 6.640 6.711 6.624 6.703 784,330 +0.06(+0.95%)
Dec 09, 2010 6.584 6.640 6.525 6.640 1,284,893 +0.08(+1.21%)
Dec 08, 2010 6.545 6.592 6.505 6.561 995,059 +0.02(+0.24%)
Dec 07, 2010 6.568 6.616 6.521 6.545 898,803 +0.02(+0.36%)
Dec 06, 2010 6.394 6.561 6.386 6.521 858,154 +0.09(+1.48%)
Dec 03, 2010 6.450 6.489 6.386 6.426 1,459,854 -0.03(-0.49%)
Dec 02, 2010 6.458 6.537 6.458 6.458 1,409,403 -0.01(-0.12%)
Dec 01, 2010 6.474 6.553 6.434 6.466 1,392,934 +0.09(+1.36%)
Nov 30, 2010 6.442 6.481 6.331 6.379 2,046,245 -0.11(-1.71%)
Nov 29, 2010 6.426 6.497 6.363 6.489 1,305,564 +0.00(+0.00%)
Nov 26, 2010 6.394 6.513 6.394 6.489 556,796 +0.03(+0.49%)
Nov 24, 2010 6.339 6.458 6.458 6.458 1,472,311 +0.15(+2.38%)
Nov 23, 2010 6.260 6.331 6.220 6.307 1,127,058 -0.03(-0.50%)
Nov 22, 2010 6.284 6.386 6.268 6.339 880,998 +0.00(+0.00%)
Nov 19, 2010 6.244 6.371 6.220 6.339 1,216,705 +0.05(+0.75%)
Nov 18, 2010 6.363 6.371 6.292 6.292 1,277,066 +0.00(+0.00%)
Nov 17, 2010 6.220 6.307 6.165 6.292 1,286,746 +0.07(+1.15%)
Nov 16, 2010 6.252 6.284 6.157 6.220 1,201,583 -0.08(-1.26%)
Nov 15, 2010 6.355 6.379 6.276 6.299 1,185,052 -0.03(-0.50%)
Nov 12, 2010 6.315 6.394 6.292 6.331 1,292,797 -0.04(-0.62%)
Nov 11, 2010 6.284 6.402 6.284 6.371 1,773,630 +0.05(+0.75%)
Nov 10, 2010 6.394 6.434 6.284 6.323 3,628,472 -0.06(-0.87%)
Nov 09, 2010 6.481 6.489 6.371 6.379 1,431,804 -0.10(-1.59%)
Nov 08, 2010 6.521 6.561 6.450 6.481 924,694 -0.07(-1.09%)
Nov 05, 2010 6.521 6.592 6.505 6.553 1,245,039 +0.02(+0.36%)
Nov 04, 2010 6.600 6.640 6.521 6.529 2,224,978 -0.01(-0.12%)
Nov 03, 2010 6.553 6.592 6.450 6.537 905,812 -0.03(-0.48%)
Nov 02, 2010 6.584 6.616 6.521 6.568 1,049,881 +0.05(+0.73%)
Nov 01, 2010 6.584 6.592 6.450 6.521 737,167 -0.03(-0.48%)
Oct 29, 2010 6.521 6.632 6.521 6.553 847,640 +0.01(+0.12%)
Oct 28, 2010 6.695 6.695 6.355 6.545 1,311,603 -0.14(-2.13%)
Oct 27, 2010 6.671 6.743 6.568 6.687 1,277,337 -0.11(-1.63%)
Oct 25, 2010 6.853 6.885 6.782 6.798 542,485 -0.01(-0.12%)
Oct 22, 2010 6.774 6.869 6.758 6.806 370,051 +0.03(+0.47%)
Oct 21, 2010 6.830 6.861 6.711 6.774 473,558 -0.03(-0.47%)
Oct 20, 2010 6.743 6.861 6.695 6.806 640,107 +0.11(+1.65%)
Oct 19, 2010 6.766 6.814 6.640 6.695 554,423 -0.17(-2.53%)
Oct 18, 2010 6.806 6.869 6.774 6.869 650,343 +0.06(+0.81%)
Oct 15, 2010 6.940 6.972 6.782 6.814 521,134 -0.07(-1.03%)
Oct 14, 2010 6.909 6.948 6.798 6.885 1,175,616 -0.04(-0.57%)
Oct 13, 2010 6.814 7.027 6.766 6.925 1,203,115 +0.17(+2.46%)
Oct 12, 2010 6.766 6.782 6.695 6.758 368,554 -0.02(-0.23%)
Oct 11, 2010 6.798 6.821 6.751 6.774 394,031 -0.03(-0.46%)
Oct 08, 2010 6.806 6.837 6.688 6.806 579,559 +0.09(+1.29%)
Oct 07, 2010 6.766 6.798 6.680 6.719 479,770 +0.00(+0.00%)
Oct 06, 2010 6.719 6.806 6.672 6.719 548,997 -0.03(-0.47%)
Oct 05, 2010 6.688 6.821 6.632 6.751 798,445 +0.15(+2.27%)
Oct 04, 2010 6.806 6.837 6.554 6.601 1,047,039 -0.24(-3.57%)
Oct 01, 2010 6.845 6.877 6.688 6.845 988,679 +0.05(+0.77%)
Sep 30, 2010 6.793 6.892 6.640 6.793 90,390 +0.22(+3.40%)
Sep 29, 2010 6.656 6.735 6.569 6.569 2,091,324 -0.10(-1.53%)
Sep 28, 2010 6.648 6.682 6.539 6.672 912,063 +0.02(+0.36%)
Sep 27, 2010 6.672 6.711 6.617 6.648 719,652 -0.03(-0.47%)
Sep 24, 2010 6.585 6.711 6.554 6.680 1,025,506 +0.20(+3.04%)
Sep 23, 2010 6.483 6.601 6.459 6.483 266 -0.09(-1.44%)
Sep 22, 2010 6.561 6.766 6.538 6.577 903,294 -0.02(-0.36%)
Sep 21, 2010 6.601 6.719 6.577 6.601 982,726 -0.01(-0.12%)
Sep 20, 2010 6.585 6.703 6.538 6.609 1,319,771 +0.03(+0.48%)
Sep 17, 2010 6.577 6.695 6.561 6.577 2,402,239 -0.02(-0.24%)
Sep 15, 2010 6.491 6.664 6.435 6.593 911,622 +0.10(+1.58%)
Sep 14, 2010 6.617 6.648 6.491 6.491 1,136,460 -0.16(-2.37%)
Sep 13, 2010 6.640 6.743 6.601 6.648 1,121,123 +0.06(+0.96%)
Sep 10, 2010 6.585 6.609 6.491 6.585 591,844 +0.04(+0.60%)
Sep 09, 2010 6.412 6.585 6.412 6.546 1,158,159 +0.20(+3.10%)
Sep 08, 2010 6.396 6.412 6.325 6.349 760,792 -0.02(-0.25%)
Sep 07, 2010 6.404 6.428 6.302 6.365 344 -0.08(-1.22%)
Sep 03, 2010 6.404 6.483 6.380 6.443 476,187 +0.11(+1.74%)
Sep 02, 2010 6.270 6.333 6.231 6.333 1,173 +0.02(+0.25%)
Sep 01, 2010 6.160 6.317 6.089 6.317 1,093,247 +0.23(+3.75%)
Aug 31, 2010 6.081 6.183 6.026 6.089 6,220 -0.07(-1.15%)
Aug 30, 2010 6.270 6.341 6.144 6.160 724,946 -0.15(-2.37%)
Aug 27, 2010 6.309 6.317 6.097 6.309 798,035 +0.08(+1.26%)
Aug 26, 2010 6.215 6.286 6.160 6.231 783,048 +0.02(+0.38%)
Aug 25, 2010 6.057 6.246 6.057 6.207 720,137 +0.09(+1.42%)
Aug 24, 2010 6.073 6.239 6.057 6.120 431 -0.05(-0.77%)
Aug 23, 2010 6.294 6.357 6.152 6.168 585,335 -0.11(-1.76%)
Aug 20, 2010 6.199 6.294 6.136 6.278 459,423 +0.01(+0.13%)
Aug 19, 2010 6.396 6.443 6.239 6.270 431 -0.21(-3.28%)
Aug 18, 2010 6.475 6.569 6.435 6.483 639,617 +0.01(+0.12%)
Aug 17, 2010 6.506 6.546 6.396 6.475 587,078 +0.03(+0.49%)
Aug 16, 2010 6.388 6.475 6.325 6.443 525,263 +0.03(+0.49%)
Aug 13, 2010 6.412 6.483 6.317 6.412 663,814 -0.01(-0.12%)
Aug 12, 2010 6.365 6.483 6.302 6.420 768,109 -0.01(-0.12%)
Aug 11, 2010 6.585 6.609 6.412 6.428 980,252 -0.30(-4.45%)
Aug 10, 2010 6.782 6.837 6.680 6.727 758,069 -0.15(-2.18%)
Aug 09, 2010 6.814 6.892 6.790 6.877 458,474 +0.09(+1.28%)
Aug 06, 2010 6.790 6.829 6.625 6.790 781,869 +0.03(+0.47%)
Aug 05, 2010 6.798 6.843 6.727 6.758 497,812 -0.09(-1.27%)
Aug 04, 2010 6.814 6.877 6.758 6.845 1,035,982 +0.08(+1.16%)
Aug 03, 2010 6.837 6.881 6.751 6.766 1,192,733 -0.08(-1.15%)
Aug 02, 2010 6.703 6.861 6.688 6.845 1,321,523 +0.13(+2.00%)
Jul 30, 2010 6.711 6.743 6.443 6.711 1,976,594 +0.06(+0.83%)
Jul 29, 2010 5.758 6.695 5.758 6.656 2,413,921 +0.54(+8.89%)
Jul 28, 2010 6.113 6.215 6.093 6.113 257 -0.10(-1.65%)
Jul 27, 2010 6.215 6.286 6.168 6.215 345 -0.02(-0.25%)
Jul 26, 2010 6.050 6.231 6.018 6.231 872,759 +0.15(+2.46%)
Jul 23, 2010 5.923 6.081 5.892 6.081 1,431,591 +0.16(+2.66%)
Jul 22, 2010 5.860 5.994 5.805 5.923 815,933 +0.14(+2.45%)
Jul 21, 2010 5.931 5.931 5.766 5.782 705,520 -0.13(-2.13%)
Jul 20, 2010 5.908 5.908 5.703 5.908 262 +0.05(+0.81%)
Jul 19, 2010 5.829 5.876 5.734 5.860 646,313 +0.03(+0.54%)
Jul 16, 2010 5.829 6.105 5.813 5.829 1,280,345 -0.28(-4.64%)
Jul 15, 2010 6.176 6.246 6.026 6.113 996,793 -0.08(-1.27%)
Jul 14, 2010 6.128 6.262 6.065 6.191 1,220,394 +0.06(+0.90%)
Jul 13, 2010 5.986 6.144 5.955 6.136 1,140,630 +0.13(+2.16%)
Jul 12, 2010 5.955 6.041 5.900 6.006 918,148 +0.00(+0.07%)
Jul 09, 2010 6.002 6.049 5.900 6.002 781,029 +0.03(+0.52%)
Jul 08, 2010 5.877 6.002 5.869 5.971 1,361,247 +0.13(+2.28%)
Jul 07, 2010 5.595 5.853 5.571 5.838 1,686,318 +0.24(+4.20%)
Jul 06, 2010 5.752 5.838 5.556 5.603 8,231 -0.12(-2.05%)
Jul 02, 2010 5.720 5.791 5.642 5.720 1,251,362 -0.02(-0.41%)
Jul 01, 2010 5.846 5.885 5.681 5.744 3,513,786 -0.05(-0.95%)
Jun 30, 2010 5.877 5.955 5.783 5.799 5,639 -0.09(-1.60%)
Jun 29, 2010 6.049 6.096 5.877 5.893 1,728,798 -0.27(-4.45%)
Jun 25, 2010 6.167 6.222 6.073 6.167 1,349,629 -0.02(-0.25%)
Jun 24, 2010 6.253 6.284 6.175 6.182 1,182,256 -0.12(-1.87%)
Jun 23, 2010 6.386 6.402 6.245 6.300 779,938 -0.09(-1.47%)
Jun 22, 2010 6.582 6.629 6.394 6.394 856,211 -0.16(-2.39%)
Jun 21, 2010 6.700 6.770 6.512 6.551 951,562 -0.06(-0.95%)
Jun 18, 2010 6.613 6.653 6.559 6.613 947,855 -0.02(-0.24%)
Jun 17, 2010 6.606 6.676 6.527 6.629 914,878 +0.04(+0.59%)
Jun 16, 2010 6.559 6.653 6.488 6.590 1,044,084 -0.03(-0.47%)
Jun 15, 2010 6.488 6.637 6.480 6.621 790,988 +0.17(+2.67%)
Jun 14, 2010 6.488 6.606 6.441 6.449 1,566,449 +0.00(+0.00%)
Jun 11, 2010 6.386 6.504 6.355 6.449 977,037 +0.02(+0.24%)
Jun 10, 2010 6.331 6.449 6.331 6.433 943,093 +0.18(+2.88%)
Jun 09, 2010 6.324 6.465 6.214 6.253 1,603,784 -0.05(-0.75%)
Jun 08, 2010 6.292 6.363 6.198 6.300 2,873,207 +0.01(+0.12%)
Jun 07, 2010 6.402 6.425 6.206 6.292 3,090,285 -0.13(-1.95%)
Jun 04, 2010 6.418 6.621 6.394 6.418 2,199,278 -0.32(-4.77%)
Jun 03, 2010 6.613 6.747 6.613 6.739 2,099,250 +0.09(+1.30%)
Jun 02, 2010 6.559 6.668 6.488 6.653 1,186,602 +0.11(+1.68%)
Jun 01, 2010 6.629 6.637 6.535 6.543 3,479,982 -0.15(-2.22%)
May 28, 2010 6.692 6.786 6.613 6.692 1,388,998 -0.05(-0.81%)
May 27, 2010 6.621 6.755 6.590 6.747 6,130,045 +0.27(+4.11%)
May 26, 2010 6.394 6.645 6.355 6.480 3,761,274 +0.13(+1.97%)
May 25, 2010 6.277 6.363 6.182 6.355 3,058,618 -0.11(-1.70%)
May 24, 2010 6.551 6.598 6.449 6.465 3,493,076 -0.13(-1.90%)
May 21, 2010 6.292 6.598 6.229 6.590 4,917,880 +0.20(+3.19%)
May 20, 2010 6.371 6.480 6.316 6.386 5,846,629 -0.20(-2.98%)
May 19, 2010 6.480 6.590 6.410 6.582 3,509,123 +0.06(+0.96%)
May 18, 2010 6.621 6.778 6.512 6.519 2,067,085 -0.02(-0.36%)
May 17, 2010 6.739 6.802 6.418 6.543 3,830,333 -0.18(-2.68%)
May 14, 2010 6.723 6.935 6.707 6.723 1,724,550 -0.24(-3.38%)
May 13, 2010 7.005 7.060 6.943 6.958 3,818,694 -0.04(-0.56%)
May 12, 2010 6.880 7.060 6.880 6.997 1,605,239 +0.12(+1.71%)
May 11, 2010 6.911 7.013 6.856 6.880 2,124,787 +0.03(+0.46%)
May 10, 2010 6.778 6.849 6.747 6.849 2,639,008 +0.34(+5.30%)
May 07, 2010 6.653 6.731 6.441 6.504 3,681,548 -0.05(-0.72%)
May 06, 2010 6.551 7.123 6.261 6.551 127 -0.36(-5.22%)
May 05, 2010 7.029 7.106 6.903 6.911 1,865,676 -0.09(-1.23%)
May 04, 2010 7.170 7.193 6.974 6.997 1,738,929 -0.28(-3.88%)
May 03, 2010 7.068 7.303 7.044 7.279 1,539,352 +0.24(+3.45%)
Apr 30, 2010 7.374 7.436 7.029 7.037 2,364,384 -0.32(-4.37%)
Apr 29, 2010 7.366 7.475 7.209 7.358 1,710,525 +0.02(+0.32%)
Apr 28, 2010 7.366 7.397 7.201 7.334 1,487,639 -0.02(-0.21%)
Apr 27, 2010 7.515 7.546 7.303 7.350 2,128,126 -0.18(-2.39%)
Apr 26, 2010 7.507 7.632 7.499 7.530 1,686,916 -0.01(-0.10%)
Apr 23, 2010 7.491 7.609 7.468 7.538 1,069,415 +0.06(+0.84%)
Apr 22, 2010 7.452 7.546 7.413 7.475 1,019,717 -0.05(-0.63%)
Apr 21, 2010 7.515 7.569 7.475 7.522 971,721 +0.01(+0.10%)
Apr 20, 2010 7.499 7.601 7.483 7.515 1,571,238 +0.04(+0.52%)
Apr 19, 2010 7.428 7.593 7.405 7.475 1,094,284 +0.02(+0.21%)
Apr 16, 2010 7.436 7.515 7.319 7.460 2,115,741 -0.05(-0.73%)
Apr 15, 2010 7.499 7.601 7.475 7.515 1,347,480 -0.02(-0.21%)
Apr 14, 2010 7.530 7.593 7.460 7.530 1,098,456 +0.02(+0.21%)
Apr 13, 2010 7.499 7.530 7.444 7.515 930,781 +0.02(+0.21%)
Apr 12, 2010 7.421 7.499 7.405 7.499 1,104,027 +0.05(+0.63%)
Apr 09, 2010 7.413 7.491 7.382 7.452 1,036,246 +0.02(+0.32%)
Apr 08, 2010 7.413 7.460 7.374 7.429 1,219,868 -0.03(-0.42%)
Apr 07, 2010 7.413 7.460 7.390 7.460 1,189,156 +0.02(+0.21%)
Apr 06, 2010 7.421 7.460 7.397 7.444 1,607,592 +0.11(+1.49%)
Apr 05, 2010 7.280 7.444 7.257 7.335 1,771,669 +0.10(+1.40%)
Apr 01, 2010 7.210 7.234 7.234 7.234 1,498,866 +0.07(+0.98%)
Mar 31, 2010 7.156 7.241 7.070 7.163 1,680,604 +0.00(+0.00%)
Mar 30, 2010 7.226 7.241 7.124 7.163 1,431,351 -0.05(-0.65%)
Mar 29, 2010 7.101 7.218 7.089 7.210 899,983 +0.12(+1.76%)
Mar 26, 2010 7.101 7.234 7.062 7.085 1,147,903 -0.02(-0.22%)
Mar 25, 2010 7.140 7.179 7.054 7.101 945,837 -0.01(-0.11%)
Mar 24, 2010 7.093 7.124 7.023 7.109 1,256,300 +0.00(+0.00%)
Mar 23, 2010 7.132 7.148 7.007 7.109 732,522 +0.00(+0.00%)
Mar 22, 2010 6.968 7.124 6.929 7.109 1,477,754 +0.09(+1.22%)
Mar 19, 2010 6.921 7.039 6.906 7.023 2,465,541 +0.05(+0.78%)
Mar 18, 2010 6.937 6.984 6.906 6.968 1,065,441 +0.02(+0.22%)
Mar 17, 2010 6.875 6.960 6.828 6.953 1,264,060 +0.08(+1.14%)
Mar 16, 2010 6.711 6.906 6.648 6.875 1,811,678 +0.16(+2.44%)
Mar 15, 2010 6.664 6.711 6.656 6.711 888,988 -0.05(-0.81%)
Mar 12, 2010 6.726 6.773 6.648 6.765 1,525,861 +0.01(+0.12%)
Mar 11, 2010 6.555 6.758 6.555 6.758 730,597 +0.05(+0.81%)
Mar 10, 2010 6.609 6.703 6.609 6.703 955,154 +0.03(+0.47%)
Mar 09, 2010 6.641 6.711 6.594 6.672 1,225,194 +0.06(+0.94%)
Mar 08, 2010 6.672 6.711 6.594 6.609 1,991,332 -0.06(-0.94%)
Mar 05, 2010 6.711 6.773 6.625 6.672 1,411,140 +0.01(+0.12%)
Mar 04, 2010 6.609 6.726 6.484 6.664 2,086,279 +0.14(+2.15%)
Mar 03, 2010 6.625 6.625 6.484 6.524 1,598,073 -0.09(-1.40%)
Mar 02, 2010 6.742 6.742 6.531 6.616 2,505,021 +0.02(+0.34%)
Mar 01, 2010 6.321 6.594 6.321 6.594 1,817,648 +0.30(+4.84%)
Feb 26, 2010 6.344 6.442 6.258 6.289 1,770,397 -0.02(-0.37%)
Feb 25, 2010 6.321 6.321 6.165 6.313 1,716,172 -0.08(-1.22%)
Feb 24, 2010 6.282 6.406 6.243 6.391 1,350,016 +0.11(+1.74%)
Feb 23, 2010 6.391 6.414 6.274 6.282 636,887 -0.13(-2.07%)
Feb 22, 2010 6.484 6.484 6.321 6.414 1,192,345 -0.02(-0.24%)
Feb 19, 2010 6.282 6.430 6.250 6.430 1,036,480 +0.11(+1.73%)
Feb 18, 2010 6.204 6.321 6.196 6.321 979,248 +0.12(+2.02%)
Feb 17, 2010 6.126 6.204 6.094 6.196 726,288 +0.08(+1.28%)
Feb 16, 2010 6.102 6.118 6.024 6.118 973,717 +0.06(+1.03%)
Feb 12, 2010 5.860 6.055 6.055 6.055 1,058,663 +0.12(+1.97%)
Feb 11, 2010 5.954 5.954 5.829 5.938 866,229 -0.01(-0.13%)
Feb 10, 2010 5.930 5.993 5.899 5.946 508,133 -0.02(-0.26%)
Feb 09, 2010 5.907 6.048 5.852 5.962 1,069,486 +0.11(+1.87%)
Feb 08, 2010 5.876 5.923 5.798 5.852 676,742 -0.02(-0.40%)
Feb 05, 2010 5.860 5.898 5.689 5.876 1,006,097 +0.02(+0.40%)
Feb 04, 2010 6.008 6.063 5.852 5.852 1,930,668 -0.21(-3.47%)
Feb 03, 2010 6.079 6.118 6.040 6.063 637,848 -0.03(-0.51%)
Feb 02, 2010 6.087 6.227 6.032 6.094 1,194,797 +0.10(+1.63%)
Feb 01, 2010 6.001 6.087 5.946 5.997 1,247,369 +0.01(+0.20%)
Jan 29, 2010 5.985 6.071 5.962 5.985 1,557,603 +0.02(+0.39%)
Jan 28, 2010 6.001 6.024 5.899 5.962 1,059,502 -0.02(-0.39%)
Jan 27, 2010 6.001 6.040 5.954 5.985 894,999 -0.02(-0.39%)
Jan 26, 2010 6.063 6.087 5.985 6.008 1,342,206 -0.07(-1.16%)
Jan 25, 2010 6.172 6.188 6.055 6.079 736,147 -0.04(-0.64%)
Jan 22, 2010 6.235 6.297 6.079 6.118 893,696 -0.11(-1.75%)
Jan 21, 2010 6.266 6.352 6.196 6.227 1,126,437 -0.04(-0.62%)
Jan 20, 2010 6.344 6.453 6.239 6.266 1,269,582 -0.12(-1.83%)
Jan 19, 2010 6.258 6.438 6.258 6.383 1,161,234 +0.15(+2.38%)
Jan 15, 2010 6.453 6.235 6.235 6.235 815,303 -0.19(-2.92%)
Jan 14, 2010 6.406 6.453 6.367 6.422 890,174 +0.02(+0.37%)
Jan 13, 2010 6.336 6.406 6.258 6.399 1,110,054 +0.09(+1.49%)
Jan 12, 2010 6.390 6.406 6.282 6.305 1,098,370 -0.11(-1.69%)
Jan 11, 2010 6.569 6.569 6.398 6.414 913,080 -0.07(-1.08%)
Jan 08, 2010 6.585 6.585 6.414 6.484 1,123,678 -0.10(-1.53%)
Jan 07, 2010 6.460 6.592 6.390 6.585 1,775,918 +0.14(+2.17%)
Jan 06, 2010 6.491 6.542 6.414 6.445 1,278,095 -0.06(-0.95%)
Jan 05, 2010 6.468 6.585 6.437 6.507 1,765,069 +0.05(+0.84%)
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.