Skip to main content

Service Corp International (NY: SCI )

72.45 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.68 19.33 19.33 19.33 1,616,116 -0.20(-1.05%)
Dec 30, 2014 19.72 19.90 19.49 19.53 1,413,625 -0.24(-1.21%)
Dec 29, 2014 19.62 19.90 19.62 19.77 901,324 +0.17(+0.87%)
Dec 26, 2014 19.65 19.67 19.51 19.60 536,894 +0.04(+0.22%)
Dec 24, 2014 19.35 19.56 19.56 19.56 541,093 +0.19(+0.97%)
Dec 23, 2014 19.41 19.62 19.35 19.37 1,352,412 +0.03(+0.13%)
Dec 22, 2014 19.09 19.36 19.09 19.34 1,781,350 +0.23(+1.20%)
Dec 19, 2014 19.11 19.15 18.88 19.11 3,045,865 +0.03(+0.18%)
Dec 18, 2014 19.03 19.16 18.94 19.08 1,566,440 +0.32(+1.72%)
Dec 17, 2014 18.43 18.77 18.33 18.76 1,206,750 +0.37(+1.99%)
Dec 16, 2014 18.55 18.69 18.39 18.39 1,540,693 -0.22(-1.19%)
Dec 15, 2014 18.78 18.84 18.49 18.61 894,747 -0.08(-0.41%)
Dec 12, 2014 18.98 18.98 18.68 18.69 1,251,581 -0.39(-2.05%)
Dec 11, 2014 19.09 19.23 19.05 19.08 1,156,916 +0.09(+0.49%)
Dec 10, 2014 19.32 19.48 18.95 18.99 1,488,302 -0.33(-1.71%)
Dec 09, 2014 18.91 19.35 18.88 19.32 1,358,547 +0.20(+1.06%)
Dec 08, 2014 19.11 19.34 19.00 19.11 1,240,868 +0.02(+0.09%)
Dec 05, 2014 19.20 19.30 19.05 19.10 1,094,160 -0.06(-0.31%)
Dec 04, 2014 19.09 19.25 19.04 19.16 922,506 +0.05(+0.27%)
Dec 03, 2014 19.11 19.27 19.05 19.11 768,562 +0.03(+0.18%)
Dec 02, 2014 19.00 19.16 18.92 19.07 921,342 +0.08(+0.40%)
Dec 01, 2014 19.15 19.17 18.98 19.00 1,391,620 -0.17(-0.88%)
Nov 28, 2014 18.88 19.29 18.88 19.16 822,982 +0.30(+1.57%)
Nov 26, 2014 18.84 18.87 18.87 18.87 666,979 +0.00(+0.00%)
Nov 25, 2014 18.89 18.99 18.82 18.87 773,827 -0.02(-0.09%)
Nov 24, 2014 18.94 18.97 18.80 18.89 1,239,146 +0.03(+0.13%)
Nov 21, 2014 19.08 19.08 18.83 18.86 743,923 -0.09(-0.49%)
Nov 20, 2014 18.83 18.97 18.77 18.95 512,707 +0.03(+0.18%)
Nov 19, 2014 18.74 19.00 18.72 18.92 1,723,767 +0.14(+0.77%)
Nov 18, 2014 18.73 18.89 18.73 18.77 1,253,305 +0.05(+0.27%)
Nov 17, 2014 18.84 19.05 18.70 18.72 997,307 -0.12(-0.63%)
Nov 14, 2014 18.85 18.94 18.78 18.84 759,456 -0.02(-0.09%)
Nov 13, 2014 18.91 19.00 18.83 18.86 865,702 +0.04(+0.23%)
Nov 12, 2014 18.41 18.85 18.37 18.82 1,470,281 +0.39(+2.12%)
Nov 11, 2014 18.33 18.77 18.33 18.43 2,278,198 +0.13(+0.70%)
Nov 10, 2014 18.25 18.30 18.17 18.30 1,048,172 +0.07(+0.37%)
Nov 07, 2014 18.43 18.45 18.19 18.23 1,260,925 -0.21(-1.15%)
Nov 06, 2014 18.26 18.48 18.26 18.44 1,220,704 +0.06(+0.32%)
Nov 05, 2014 18.60 18.64 18.33 18.38 1,119,650 -0.07(-0.37%)
Nov 04, 2014 18.52 18.61 18.37 18.45 1,036,106 -0.09(-0.50%)
Nov 03, 2014 18.54 18.67 18.47 18.55 1,403,774 +0.00(+0.00%)
Oct 31, 2014 18.53 18.75 18.43 18.55 1,671,699 +0.24(+1.30%)
Oct 30, 2014 18.44 18.67 17.98 18.31 3,774,006 -0.30(-1.60%)
Oct 29, 2014 18.66 18.72 18.53 18.61 1,858,697 -0.03(-0.18%)
Oct 28, 2014 18.66 18.72 18.54 18.64 1,418,928 +0.09(+0.50%)
Oct 27, 2014 18.44 18.61 18.54 18.55 824,177 +0.01(+0.05%)
Oct 24, 2014 18.55 18.61 18.40 18.54 655,734 +0.03(+0.14%)
Oct 23, 2014 18.43 18.64 18.40 18.51 1,493,858 +0.29(+1.58%)
Oct 22, 2014 18.33 18.47 18.19 18.22 913,362 -0.10(-0.55%)
Oct 21, 2014 17.96 18.34 17.91 18.33 1,280,173 +0.49(+2.76%)
Oct 20, 2014 17.55 17.83 17.55 17.83 1,002,986 +0.21(+1.20%)
Oct 17, 2014 17.60 17.80 17.55 17.62 1,129,781 +0.14(+0.78%)
Oct 16, 2014 16.97 17.55 16.94 17.49 2,215,729 +0.27(+1.58%)
Oct 15, 2014 16.97 17.32 16.74 17.21 2,156,258 -0.02(-0.10%)
Oct 14, 2014 17.32 17.43 17.05 17.23 3,276,482 +0.01(+0.05%)
Oct 13, 2014 17.44 17.50 17.11 17.22 2,484,241 -0.29(-1.65%)
Oct 10, 2014 17.73 17.92 17.50 17.51 1,590,253 -0.26(-1.48%)
Oct 09, 2014 18.11 18.15 17.74 17.77 1,147,869 -0.36(-1.96%)
Oct 08, 2014 17.84 18.14 17.70 18.13 1,528,862 +0.31(+1.71%)
Oct 07, 2014 18.08 18.10 17.81 17.82 1,355,260 -0.35(-1.91%)
Oct 06, 2014 18.41 18.49 18.17 18.17 865,586 -0.16(-0.88%)
Oct 03, 2014 18.09 18.37 18.08 18.33 1,739,065 +0.41(+2.27%)
Oct 02, 2014 17.91 18.00 17.81 17.93 1,990,790 +0.04(+0.24%)
Oct 01, 2014 17.94 17.99 17.77 17.88 2,102,814 -0.04(-0.24%)
Sep 30, 2014 18.04 18.07 17.89 17.93 1,442,164 -0.08(-0.47%)
Sep 29, 2014 17.84 18.03 17.81 18.01 1,925,330 +0.02(+0.09%)
Sep 26, 2014 17.95 18.03 17.88 17.99 880,256 +0.08(+0.43%)
Sep 25, 2014 18.04 18.04 17.82 17.92 1,011,599 -0.14(-0.80%)
Sep 24, 2014 17.89 18.10 17.86 18.06 1,585,241 +0.17(+0.95%)
Sep 23, 2014 18.07 18.16 17.84 17.89 1,631,241 -0.27(-1.49%)
Sep 22, 2014 18.38 18.38 18.16 18.16 957,411 -0.24(-1.29%)
Sep 19, 2014 18.62 18.63 18.34 18.40 1,542,775 -0.19(-1.00%)
Sep 18, 2014 18.63 18.67 18.53 18.59 532,791 +0.05(+0.27%)
Sep 17, 2014 18.51 18.67 18.47 18.54 1,173,690 +0.01(+0.05%)
Sep 16, 2014 18.23 18.67 18.23 18.53 1,878,967 +0.23(+1.25%)
Sep 15, 2014 18.47 18.49 18.19 18.30 1,317,487 -0.19(-1.01%)
Sep 12, 2014 18.47 18.61 18.40 18.49 1,234,135 +0.05(+0.28%)
Sep 11, 2014 18.28 18.47 18.16 18.44 1,118,792 +0.14(+0.74%)
Sep 10, 2014 18.29 18.41 18.19 18.30 2,344,771 +0.11(+0.60%)
Sep 09, 2014 18.33 18.38 18.17 18.19 2,070,884 -0.15(-0.83%)
Sep 08, 2014 18.49 18.61 18.29 18.34 1,893,728 -0.19(-1.05%)
Sep 05, 2014 18.54 18.60 18.46 18.54 1,458,148 -0.12(-0.63%)
Sep 04, 2014 18.85 18.90 18.58 18.65 1,649,093 -0.17(-0.90%)
Sep 03, 2014 18.92 18.99 18.80 18.82 1,127,049 -0.04(-0.22%)
Sep 02, 2014 18.72 18.88 18.72 18.87 2,158,360 +0.14(+0.77%)
Aug 29, 2014 18.74 18.72 18.72 18.72 858,635 +0.04(+0.23%)
Aug 28, 2014 18.57 18.75 18.46 18.68 1,749,065 +0.09(+0.50%)
Aug 27, 2014 18.61 18.66 18.56 18.59 851,497 -0.05(-0.27%)
Aug 26, 2014 18.44 18.70 18.44 18.64 940,560 +0.18(+0.96%)
Aug 25, 2014 18.66 18.66 18.41 18.46 1,023,822 -0.15(-0.82%)
Aug 22, 2014 18.54 18.65 18.49 18.61 728,808 +0.08(+0.41%)
Aug 21, 2014 18.54 18.56 18.44 18.54 765,392 -0.03(-0.14%)
Aug 20, 2014 18.51 18.59 18.46 18.56 760,451 +0.02(+0.09%)
Aug 19, 2014 18.62 18.65 18.51 18.54 963,158 -0.03(-0.18%)
Aug 18, 2014 18.49 18.64 18.49 18.58 1,348,027 +0.10(+0.55%)
Aug 15, 2014 18.46 18.49 18.34 18.48 1,199,035 +0.08(+0.46%)
Aug 14, 2014 18.28 18.42 18.24 18.39 1,737,211 +0.18(+0.97%)
Aug 13, 2014 18.18 18.26 18.06 18.22 1,130,178 +0.11(+0.61%)
Aug 12, 2014 18.15 18.20 18.02 18.11 1,030,442 -0.04(-0.23%)
Aug 11, 2014 18.16 18.27 18.04 18.15 1,638,830 +0.05(+0.28%)
Aug 08, 2014 18.05 18.20 18.00 18.10 1,696,423 +0.03(+0.19%)
Aug 07, 2014 17.97 18.12 17.97 18.06 1,912,223 +0.02(+0.09%)
Aug 06, 2014 17.95 18.11 17.89 18.05 1,695,413 +0.03(+0.19%)
Aug 05, 2014 17.88 18.06 17.82 18.01 1,643,756 +0.05(+0.28%)
Aug 04, 2014 17.83 18.00 17.70 17.96 3,122,701 +0.14(+0.76%)
Aug 01, 2014 17.74 17.95 17.70 17.83 4,042,525 +0.09(+0.52%)
Jul 31, 2014 17.29 17.80 17.17 17.73 3,620,909 +0.85(+5.05%)
Jul 30, 2014 16.88 16.99 16.81 16.88 1,406,347 +0.03(+0.15%)
Jul 29, 2014 17.13 17.14 16.85 16.86 1,439,021 -0.22(-1.29%)
Jul 28, 2014 17.13 17.19 16.96 17.08 640,496 -0.05(-0.30%)
Jul 25, 2014 17.15 17.17 17.04 17.13 791,753 -0.12(-0.69%)
Jul 24, 2014 17.29 17.39 17.22 17.24 570,694 -0.03(-0.15%)
Jul 23, 2014 17.21 17.28 17.12 17.27 619,080 +0.08(+0.44%)
Jul 22, 2014 17.10 17.35 17.06 17.19 1,145,658 +0.12(+0.69%)
Jul 21, 2014 17.37 17.41 17.07 17.08 1,874,102 -0.39(-2.22%)
Jul 18, 2014 17.31 17.46 17.25 17.46 1,105,589 +0.19(+1.12%)
Jul 17, 2014 17.28 17.45 17.18 17.27 1,636,509 -0.11(-0.63%)
Jul 16, 2014 17.51 17.62 17.30 17.38 2,899,589 -0.08(-0.48%)
Jul 15, 2014 17.63 17.77 17.46 17.46 1,845,824 -0.18(-1.01%)
Jul 14, 2014 17.63 17.70 17.57 17.64 790,729 +0.09(+0.53%)
Jul 11, 2014 17.61 17.63 17.50 17.55 484,019 -0.06(-0.34%)
Jul 10, 2014 17.41 17.70 17.40 17.61 1,135,395 -0.08(-0.43%)
Jul 09, 2014 17.64 17.68 17.50 17.68 1,242,015 +0.10(+0.58%)
Jul 08, 2014 17.69 17.69 17.51 17.58 1,080,210 -0.10(-0.57%)
Jul 07, 2014 17.73 17.74 17.59 17.68 1,226,118 -0.12(-0.66%)
Jul 03, 2014 17.73 17.80 17.80 17.80 422,035 +0.09(+0.52%)
Jul 02, 2014 17.65 17.76 17.55 17.71 1,259,347 +0.08(+0.43%)
Jul 01, 2014 17.51 17.73 17.46 17.63 3,545,703 +0.14(+0.77%)
Jun 30, 2014 17.52 17.55 17.40 17.50 1,743,973 -0.07(-0.38%)
Jun 27, 2014 17.33 17.60 17.31 17.57 2,648,358 +0.24(+1.36%)
Jun 26, 2014 17.20 17.34 17.08 17.33 1,776,984 +0.08(+0.49%)
Jun 25, 2014 16.91 17.31 16.91 17.24 2,552,965 +0.30(+1.74%)
Jun 24, 2014 16.97 17.15 16.93 16.95 944,867 -0.06(-0.35%)
Jun 23, 2014 17.06 17.10 16.94 17.01 762,263 -0.07(-0.40%)
Jun 20, 2014 17.14 17.17 17.05 17.08 1,039,029 -0.08(-0.49%)
Jun 19, 2014 17.05 17.17 16.97 17.16 1,820,143 +0.16(+0.94%)
Jun 18, 2014 16.93 17.03 16.72 17.00 2,308,882 +0.08(+0.50%)
Jun 17, 2014 16.76 17.03 16.75 16.91 2,305,119 +0.14(+0.86%)
Jun 16, 2014 16.80 16.82 16.63 16.77 1,185,905 -0.06(-0.35%)
Jun 13, 2014 16.98 17.00 16.77 16.83 1,198,635 -0.16(-0.94%)
Jun 12, 2014 17.08 17.13 16.95 16.99 1,314,446 -0.11(-0.64%)
Jun 11, 2014 17.06 17.15 17.04 17.10 1,110,530 -0.03(-0.15%)
Jun 10, 2014 17.21 17.21 17.07 17.13 1,411,716 -0.08(-0.44%)
Jun 06, 2014 17.34 17.47 17.13 17.20 3,187,117 -0.10(-0.58%)
Jun 05, 2014 17.22 17.37 17.12 17.30 1,864,879 +0.07(+0.39%)
Jun 04, 2014 16.94 17.29 16.94 17.24 2,712,211 +0.22(+1.29%)
Jun 03, 2014 16.81 17.03 16.77 17.02 1,493,254 +0.13(+0.75%)
Jun 02, 2014 16.84 16.94 16.59 16.89 2,169,041 +0.05(+0.30%)
May 30, 2014 16.87 17.05 16.81 16.84 2,274,914 +0.01(+0.05%)
May 29, 2014 16.76 17.02 16.66 16.83 1,471,527 +0.07(+0.40%)
May 28, 2014 16.76 16.79 16.64 16.76 1,568,991 +0.02(+0.10%)
May 27, 2014 16.70 16.86 16.65 16.75 2,610,091 +0.13(+0.76%)
May 23, 2014 16.32 16.62 16.62 16.62 2,529,716 +0.33(+2.01%)
May 22, 2014 16.22 16.32 16.04 16.29 890,669 +0.12(+0.73%)
May 21, 2014 16.02 16.31 16.02 16.18 1,459,395 +0.23(+1.42%)
May 20, 2014 16.07 16.11 15.89 15.95 1,520,041 -0.11(-0.68%)
May 19, 2014 15.90 16.07 15.87 16.06 1,058,636 +0.17(+1.06%)
May 16, 2014 15.91 15.94 15.76 15.89 1,956,511 +0.03(+0.16%)
May 15, 2014 15.94 15.97 15.60 15.86 1,076,422 -0.09(-0.58%)
May 14, 2014 15.98 16.01 15.90 15.96 948,246 -0.07(-0.42%)
May 13, 2014 16.12 16.14 15.97 16.02 909,679 -0.15(-0.94%)
May 12, 2014 16.02 16.22 15.99 16.18 1,046,681 +0.18(+1.10%)
May 09, 2014 15.85 16.02 15.76 16.00 1,129,078 +0.10(+0.63%)
May 08, 2014 15.85 16.00 15.83 15.90 1,833,411 +0.06(+0.37%)
May 07, 2014 15.72 15.84 15.58 15.84 1,003,804 +0.14(+0.91%)
May 06, 2014 15.95 15.95 15.70 15.70 1,341,125 -0.27(-1.69%)
May 05, 2014 15.92 16.06 15.81 15.97 1,464,566 -0.05(-0.32%)
May 02, 2014 16.04 16.23 16.01 16.02 1,130,145 -0.04(-0.26%)
May 01, 2014 15.87 16.24 15.75 16.06 2,182,344 +0.27(+1.71%)
Apr 30, 2014 15.86 15.89 15.72 15.79 2,436,256 -0.12(-0.74%)
Apr 29, 2014 16.02 16.10 15.83 15.91 1,669,735 -0.05(-0.32%)
Apr 28, 2014 16.18 16.21 15.82 15.96 2,152,928 -0.12(-0.73%)
Apr 25, 2014 16.20 16.31 16.04 16.07 1,662,305 -0.26(-1.60%)
Apr 24, 2014 16.74 16.95 16.31 16.34 3,876,184 +0.42(+2.64%)
Apr 23, 2014 15.91 16.10 15.88 15.91 2,043,077 -0.03(-0.16%)
Apr 22, 2014 15.81 16.04 15.79 15.94 1,863,644 +0.06(+0.37%)
Apr 21, 2014 15.86 15.90 15.76 15.88 1,387,718 +0.02(+0.11%)
Apr 17, 2014 15.68 15.86 15.86 15.86 1,646,651 +0.13(+0.86%)
Apr 16, 2014 15.80 15.82 15.69 15.73 2,029,209 +0.02(+0.11%)
Apr 15, 2014 15.85 15.92 15.55 15.71 1,461,217 -0.11(-0.69%)
Apr 14, 2014 15.90 15.93 15.69 15.82 1,365,709 +0.02(+0.11%)
Apr 11, 2014 15.81 15.91 15.72 15.81 2,362,827 -0.05(-0.32%)
Apr 10, 2014 16.12 16.19 15.82 15.86 2,527,535 -0.25(-1.57%)
Apr 09, 2014 16.13 16.25 15.96 16.11 3,804,249 +0.08(+0.52%)
Apr 08, 2014 16.21 16.22 16.00 16.02 2,390,988 -0.15(-0.94%)
Apr 07, 2014 16.40 16.44 16.04 16.18 2,658,301 -0.26(-1.59%)
Apr 04, 2014 16.81 16.83 16.40 16.44 2,351,385 -0.28(-1.66%)
Apr 03, 2014 16.71 16.90 16.59 16.71 3,408,639 +0.01(+0.05%)
Apr 02, 2014 16.67 16.72 16.55 16.71 2,390,927 +0.08(+0.51%)
Apr 01, 2014 16.76 16.82 16.44 16.62 3,162,356 -0.10(-0.60%)
Mar 31, 2014 16.26 16.79 16.26 16.72 3,713,029 +0.56(+3.49%)
Mar 28, 2014 16.01 16.16 15.95 16.16 1,738,510 +0.21(+1.32%)
Mar 27, 2014 16.03 16.06 15.88 15.95 2,186,392 -0.09(-0.58%)
Mar 26, 2014 16.29 16.36 16.04 16.04 2,488,294 -0.13(-0.83%)
Mar 25, 2014 16.16 16.28 16.03 16.18 2,204,998 +0.08(+0.47%)
Mar 24, 2014 16.19 16.23 15.98 16.10 2,233,227 -0.04(-0.26%)
Mar 21, 2014 16.28 16.29 16.13 16.14 2,295,433 -0.05(-0.31%)
Mar 20, 2014 16.09 16.26 16.07 16.19 1,549,382 +0.05(+0.31%)
Mar 19, 2014 16.03 16.33 15.98 16.14 1,845,255 +0.12(+0.74%)
Mar 18, 2014 15.97 16.06 15.97 16.02 1,241,488 +0.03(+0.21%)
Mar 17, 2014 15.95 16.04 15.95 15.99 1,260,730 +0.10(+0.64%)
Mar 14, 2014 16.01 16.18 15.89 15.89 1,761,412 -0.12(-0.74%)
Mar 13, 2014 16.18 16.23 15.96 16.01 2,765,679 -0.15(-0.94%)
Mar 12, 2014 16.03 16.16 15.95 16.16 3,088,709 +0.11(+0.68%)
Mar 11, 2014 16.23 16.23 16.02 16.05 2,175,619 -0.18(-1.08%)
Mar 10, 2014 16.41 16.41 16.12 16.23 2,352,309 -0.22(-1.32%)
Mar 07, 2014 16.01 16.60 16.00 16.44 4,059,969 +0.37(+2.29%)
Mar 06, 2014 16.02 16.12 15.96 16.07 2,097,867 +0.12(+0.74%)
Mar 05, 2014 15.92 15.99 15.90 15.96 1,806,485 +0.03(+0.21%)
Mar 04, 2014 15.87 15.97 15.84 15.92 2,485,236 +0.21(+1.33%)
Mar 03, 2014 15.56 15.76 15.48 15.71 2,832,628 +0.06(+0.37%)
Feb 28, 2014 15.16 15.81 15.16 15.66 3,563,672 +0.48(+3.15%)
Feb 27, 2014 15.07 15.21 15.01 15.18 1,145,385 +0.06(+0.39%)
Feb 26, 2014 15.11 15.20 15.06 15.12 1,515,016 +0.04(+0.28%)
Feb 25, 2014 15.15 15.20 15.01 15.08 2,427,490 -0.09(-0.61%)
Feb 24, 2014 15.21 15.35 15.14 15.17 2,338,162 +0.03(+0.17%)
Feb 21, 2014 15.25 15.28 15.13 15.14 1,701,529 -0.08(-0.55%)
Feb 20, 2014 15.25 15.30 15.14 15.23 2,371,106 +0.02(+0.11%)
Feb 19, 2014 15.32 15.38 15.21 15.21 2,071,558 -0.17(-1.09%)
Feb 18, 2014 15.47 15.58 15.30 15.38 1,977,403 -0.08(-0.49%)
Feb 14, 2014 15.46 15.45 15.45 15.45 1,723,394 -0.02(-0.11%)
Feb 13, 2014 15.14 15.54 15.08 15.47 3,949,340 +0.27(+1.76%)
Feb 12, 2014 15.25 15.99 15.08 15.20 7,381,911 +0.55(+3.77%)
Feb 11, 2014 14.59 14.67 14.49 14.65 2,610,887 +0.05(+0.34%)
Feb 10, 2014 14.61 14.68 14.54 14.60 1,886,317 -0.04(-0.29%)
Feb 07, 2014 14.64 14.72 14.59 14.64 2,015,796 +0.02(+0.11%)
Feb 06, 2014 14.46 14.66 14.42 14.63 1,880,011 +0.17(+1.16%)
Feb 05, 2014 14.26 14.48 14.17 14.46 2,281,140 +0.11(+0.76%)
Feb 04, 2014 14.13 14.41 14.08 14.35 2,766,739 +0.26(+1.84%)
Feb 03, 2014 14.85 14.88 14.09 14.09 3,382,609 -0.74(-4.97%)
Jan 31, 2014 14.52 14.89 14.49 14.83 2,527,866 +0.10(+0.68%)
Jan 30, 2014 14.73 14.83 14.63 14.73 2,064,318 +0.12(+0.80%)
Jan 29, 2014 14.78 14.86 14.58 14.61 2,940,722 -0.23(-1.52%)
Jan 28, 2014 14.77 14.96 14.76 14.83 1,680,632 +0.04(+0.28%)
Jan 27, 2014 14.99 14.99 14.73 14.79 1,881,596 -0.15(-1.01%)
Jan 24, 2014 15.20 15.24 14.93 14.94 2,346,231 -0.36(-2.35%)
Jan 23, 2014 15.37 15.40 15.20 15.30 1,566,851 -0.11(-0.71%)
Jan 22, 2014 15.45 15.47 15.27 15.41 985,083 +0.01(+0.05%)
Jan 21, 2014 15.37 15.48 15.35 15.40 1,255,245 +0.07(+0.44%)
Jan 17, 2014 15.25 15.34 15.34 15.34 805,587 +0.08(+0.55%)
Jan 16, 2014 15.30 15.31 15.22 15.25 1,406,992 -0.08(-0.49%)
Jan 15, 2014 15.17 15.43 15.19 15.33 1,495,549 +0.16(+1.05%)
Jan 14, 2014 14.89 15.19 14.85 15.17 1,583,517 +0.36(+2.43%)
Jan 13, 2014 14.80 14.89 14.74 14.81 1,692,934 -0.06(-0.39%)
Jan 10, 2014 14.88 14.96 14.74 14.87 1,635,527 -0.03(-0.22%)
Jan 09, 2014 15.06 15.08 14.88 14.90 1,643,764 -0.10(-0.67%)
Jan 08, 2014 15.27 15.29 14.97 15.00 1,734,458 -0.31(-2.02%)
Jan 07, 2014 15.19 15.31 15.16 15.31 1,570,373 +0.13(+0.88%)
Jan 06, 2014 15.45 15.45 15.15 15.18 1,603,442 -0.18(-1.20%)
Jan 03, 2014 15.33 15.44 15.33 15.36 1,278,448 +0.07(+0.44%)
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.