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

Service Corp International (NY: SCI )

72.83 +0.73 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2006 6.196 6.211 6.134 6.173 529,607 -0.02(-0.38%)
Feb 27, 2006 6.196 6.227 6.118 6.196 539,910 -0.02(-0.25%)
Feb 24, 2006 6.180 6.242 6.165 6.211 349,679 +0.01(+0.13%)
Feb 23, 2006 6.250 6.274 6.165 6.204 1,035,773 -0.05(-0.87%)
Feb 22, 2006 6.289 6.320 6.211 6.258 661,365 -0.02(-0.25%)
Feb 21, 2006 6.289 6.305 6.211 6.274 1,460,799 -0.02(-0.37%)
Feb 17, 2006 6.289 6.343 6.289 6.297 603,793 -0.03(-0.49%)
Feb 16, 2006 6.398 6.421 6.312 6.328 777,667 -0.09(-1.45%)
Feb 15, 2006 6.444 6.444 6.351 6.421 631,613 -0.09(-1.43%)
Feb 14, 2006 6.522 6.561 6.468 6.514 300,222 -0.04(-0.59%)
Feb 13, 2006 6.584 6.592 6.475 6.553 482,725 -0.02(-0.24%)
Feb 10, 2006 6.421 6.569 6.413 6.569 881,219 +0.16(+2.42%)
Feb 09, 2006 6.367 6.429 6.367 6.413 432,366 +0.05(+0.73%)
Feb 08, 2006 6.374 6.421 6.328 6.367 330,102 -0.03(-0.49%)
Feb 07, 2006 6.398 6.437 6.359 6.398 319,284 -0.02(-0.24%)
Feb 06, 2006 6.328 6.413 6.305 6.413 536,691 +0.07(+1.10%)
Feb 03, 2006 6.227 6.351 6.204 6.343 751,779 +0.12(+1.87%)
Feb 02, 2006 6.305 6.320 6.165 6.227 497,279 -0.09(-1.47%)
Feb 01, 2006 6.250 6.359 6.250 6.320 454,004 -0.03(-0.49%)
Jan 31, 2006 6.297 6.351 6.258 6.351 763,628 +0.04(+0.61%)
Jan 30, 2006 6.227 6.320 6.181 6.312 865,892 +0.07(+1.12%)
Jan 27, 2006 6.188 6.242 5.932 6.242 938,919 +0.06(+1.00%)
Jan 26, 2006 6.250 6.312 6.149 6.180 1,004,862 -0.07(-1.12%)
Jan 25, 2006 6.312 6.312 6.180 6.250 349,551 -0.06(-0.98%)
Jan 24, 2006 6.320 6.351 6.281 6.312 826,223 -0.02(-0.25%)
Jan 23, 2006 6.297 6.374 6.297 6.328 2,054,417 +0.04(+0.62%)
Jan 20, 2006 6.351 6.390 6.274 6.289 2,261,649 -0.08(-1.22%)
Jan 19, 2006 6.367 6.398 6.320 6.367 358,051 +0.00(+0.00%)
Jan 18, 2006 6.328 6.390 6.305 6.367 334,224 +0.00(+0.00%)
Jan 17, 2006 6.359 6.405 6.297 6.367 347,361 +0.04(+0.61%)
Jan 13, 2006 6.305 6.382 6.297 6.328 363,976 +0.00(+0.00%)
Jan 12, 2006 6.320 6.359 6.281 6.328 856,747 -0.02(-0.24%)
Jan 11, 2006 6.289 6.359 6.281 6.343 794,797 +0.04(+0.62%)
Jan 10, 2006 6.336 6.374 6.289 6.305 786,296 -0.03(-0.49%)
Jan 09, 2006 6.437 6.468 6.336 6.336 509,901 -0.11(-1.69%)
Jan 06, 2006 6.429 6.475 6.328 6.444 476,157 -0.01(-0.12%)
Jan 05, 2006 6.297 6.506 6.297 6.452 512,219 +0.15(+2.34%)
Jan 04, 2006 6.336 6.390 6.281 6.305 1,446,245 -0.02(-0.25%)
Jan 03, 2006 6.367 6.398 6.281 6.320 434,684 -0.03(-0.49%)
Dec 30, 2005 6.281 6.398 6.258 6.351 533,471 +0.07(+1.11%)
Dec 29, 2005 6.297 6.328 6.274 6.281 313,745 -0.04(-0.61%)
Dec 28, 2005 6.274 6.351 6.274 6.320 468,686 +0.04(+0.62%)
Dec 27, 2005 6.405 6.413 6.281 6.281 437,389 -0.12(-1.94%)
Dec 23, 2005 6.359 6.413 6.343 6.405 241,234 +0.02(+0.36%)
Dec 22, 2005 6.405 6.405 6.328 6.382 547,123 -0.02(-0.36%)
Dec 21, 2005 6.421 6.444 6.351 6.405 375,954 +0.01(+0.12%)
Dec 20, 2005 6.413 6.421 6.367 6.398 444,087 -0.05(-0.72%)
Dec 19, 2005 6.413 6.444 6.382 6.444 564,768 +0.04(+0.61%)
Dec 16, 2005 6.405 6.491 6.390 6.405 490,582 +0.00(+0.00%)
Dec 15, 2005 6.390 6.444 6.367 6.405 956,564 -0.03(-0.48%)
Dec 14, 2005 6.398 6.437 6.305 6.437 676,562 +0.06(+0.97%)
Dec 13, 2005 6.250 6.413 6.250 6.374 847,861 +0.12(+1.86%)
Dec 12, 2005 6.312 6.328 6.242 6.258 1,076,086 -0.05(-0.74%)
Dec 09, 2005 6.274 6.374 6.266 6.305 518,530 +0.02(+0.25%)
Dec 08, 2005 6.258 6.336 6.258 6.289 507,454 +0.03(+0.50%)
Dec 07, 2005 6.305 6.359 6.258 6.258 362,688 -0.07(-1.10%)
Dec 06, 2005 6.374 6.398 6.305 6.328 441,639 -0.05(-0.73%)
Dec 05, 2005 6.499 6.499 6.374 6.374 375,181 -0.13(-2.03%)
Dec 02, 2005 6.421 6.561 6.421 6.506 713,656 +0.03(+0.48%)
Dec 01, 2005 6.382 6.514 6.367 6.475 591,944 +0.10(+1.58%)
Nov 30, 2005 6.336 6.390 6.250 6.374 825,579 +0.03(+0.49%)
Nov 29, 2005 6.444 6.522 6.328 6.343 834,466 -0.09(-1.45%)
Nov 28, 2005 6.522 6.530 6.413 6.437 485,816 -0.09(-1.43%)
Nov 25, 2005 6.452 6.530 6.429 6.530 115,915 +0.03(+0.48%)
Nov 23, 2005 6.444 6.553 6.421 6.499 511,318 -0.06(-0.95%)
Nov 22, 2005 6.429 6.631 6.404 6.561 3,688,060 +0.10(+1.56%)
Nov 21, 2005 6.460 6.522 6.266 6.460 683,260 -0.14(-2.12%)
Nov 18, 2005 6.584 6.600 6.491 6.600 792,092 +0.02(+0.35%)
Nov 17, 2005 6.468 6.623 6.336 6.576 3,061,470 +0.10(+1.56%)
Nov 16, 2005 6.437 6.491 6.351 6.475 614,225 +0.05(+0.72%)
Nov 15, 2005 6.584 6.584 6.382 6.429 893,197 -0.19(-2.82%)
Nov 14, 2005 6.499 6.615 6.499 6.615 340,921 +0.04(+0.59%)
Nov 11, 2005 6.468 6.592 6.429 6.576 461,989 +0.08(+1.19%)
Nov 10, 2005 6.537 6.592 6.452 6.499 718,035 -0.07(-1.06%)
Nov 09, 2005 6.569 6.600 6.530 6.569 451,428 -0.03(-0.47%)
Nov 08, 2005 6.615 6.631 6.506 6.600 775,349 -0.06(-0.93%)
Nov 07, 2005 6.677 6.693 6.592 6.662 470,232 -0.02(-0.23%)
Nov 04, 2005 6.638 6.685 6.584 6.677 994,687 +0.02(+0.35%)
Nov 03, 2005 6.677 6.708 6.600 6.654 671,282 -0.03(-0.46%)
Nov 02, 2005 6.584 6.708 6.584 6.685 1,174,100 +0.11(+1.65%)
Nov 01, 2005 6.491 6.600 6.328 6.576 837,557 +0.08(+1.19%)
Oct 31, 2005 6.087 6.600 6.064 6.499 3,315,326 +0.40(+6.62%)
Oct 28, 2005 6.064 6.157 5.994 6.095 926,297 +0.02(+0.38%)
Oct 27, 2005 6.188 6.204 6.033 6.072 316,579 -0.12(-1.88%)
Oct 26, 2005 6.211 6.242 6.110 6.188 273,175 -0.01(-0.13%)
Oct 25, 2005 6.196 6.242 6.110 6.196 568,503 -0.08(-1.24%)
Oct 24, 2005 6.227 6.328 6.227 6.274 716,489 +0.02(+0.37%)
Oct 21, 2005 6.211 6.305 6.211 6.250 265,061 +0.03(+0.50%)
Oct 20, 2005 6.250 6.328 6.211 6.219 1,221,110 -0.07(-1.11%)
Oct 19, 2005 6.219 6.312 6.219 6.289 1,087,678 +0.04(+0.62%)
Oct 18, 2005 6.235 6.305 6.219 6.250 1,351,709 +0.02(+0.25%)
Oct 17, 2005 6.142 6.242 6.095 6.235 382,136 +0.06(+1.01%)
Oct 14, 2005 6.079 6.188 6.041 6.173 501,529 +0.08(+1.27%)
Oct 13, 2005 6.188 6.211 6.010 6.095 447,049 -0.12(-1.88%)
Oct 12, 2005 6.180 6.211 6.095 6.211 590,913 +0.01(+0.13%)
Oct 11, 2005 6.211 6.235 6.173 6.204 588,982 -0.03(-0.50%)
Oct 10, 2005 6.211 6.242 6.188 6.235 540,297 +0.02(+0.37%)
Oct 07, 2005 6.204 6.297 6.180 6.211 1,007,438 +0.00(+0.00%)
Oct 06, 2005 6.305 6.305 6.142 6.211 432,753 -0.09(-1.48%)
Oct 05, 2005 6.413 6.444 6.134 6.305 1,328,654 -0.14(-2.17%)
Oct 04, 2005 6.452 6.483 6.405 6.444 322,117 -0.02(-0.36%)
Oct 03, 2005 6.413 6.506 6.405 6.468 840,004 +0.03(+0.48%)
Sep 30, 2005 6.468 6.475 6.421 6.437 494,961 -0.03(-0.48%)
Sep 29, 2005 6.405 6.561 6.405 6.468 555,366 +0.02(+0.24%)
Sep 28, 2005 6.537 6.569 6.374 6.452 527,804 -0.11(-1.66%)
Sep 27, 2005 6.623 6.662 6.537 6.561 487,877 -0.09(-1.28%)
Sep 26, 2005 6.662 6.685 6.615 6.646 447,564 -0.02(-0.23%)
Sep 23, 2005 6.662 6.701 6.553 6.662 326,625 +0.07(+1.06%)
Sep 22, 2005 6.584 6.623 6.561 6.592 1,375,021 -0.04(-0.59%)
Sep 21, 2005 6.677 6.677 6.569 6.631 829,829 -0.03(-0.47%)
Sep 20, 2005 6.631 6.701 6.615 6.662 717,133 +0.04(+0.59%)
Sep 19, 2005 6.654 6.662 6.530 6.623 953,344 -0.05(-0.81%)
Sep 16, 2005 6.623 6.716 6.607 6.677 751,522 +0.06(+0.94%)
Sep 15, 2005 6.537 6.638 6.506 6.615 252,568 +0.05(+0.71%)
Sep 14, 2005 6.654 6.677 6.506 6.569 738,384 -0.12(-1.86%)
Sep 13, 2005 6.755 6.770 6.662 6.693 400,940 -0.08(-1.15%)
Sep 12, 2005 6.833 6.833 6.701 6.770 1,415,591 -0.10(-1.47%)
Sep 09, 2005 6.708 6.918 6.701 6.871 2,654,604 +0.18(+2.67%)
Sep 08, 2005 6.646 6.716 6.638 6.693 238,786 +0.05(+0.70%)
Sep 07, 2005 6.669 6.708 6.638 6.646 376,726 -0.03(-0.47%)
Sep 06, 2005 6.600 6.708 6.592 6.677 4,210,068 +0.05(+0.70%)
Sep 02, 2005 6.654 6.708 6.600 6.631 250,120 -0.05(-0.70%)
Sep 01, 2005 6.592 6.701 6.584 6.677 633,416 +0.09(+1.30%)
Aug 31, 2005 6.638 6.763 6.592 6.592 2,482,662 -0.07(-1.05%)
Aug 30, 2005 6.429 6.708 6.367 6.662 1,275,462 +0.06(+0.94%)
Aug 29, 2005 6.553 6.669 6.530 6.600 925,524 +0.01(+0.12%)
Aug 26, 2005 6.638 6.646 6.576 6.592 389,864 -0.03(-0.47%)
Aug 25, 2005 6.506 6.631 6.506 6.623 545,835 +0.09(+1.43%)
Aug 24, 2005 6.483 6.569 6.460 6.530 911,099 +0.05(+0.72%)
Aug 23, 2005 6.460 6.506 6.429 6.483 368,097 +0.00(+0.00%)
Aug 22, 2005 6.429 6.499 6.421 6.483 2,122,936 +0.04(+0.60%)
Aug 19, 2005 6.398 6.483 6.374 6.444 516,083 +0.03(+0.48%)
Aug 18, 2005 6.421 6.421 6.351 6.413 347,876 -0.05(-0.84%)
Aug 17, 2005 6.382 6.514 6.305 6.468 1,685,547 +0.05(+0.85%)
Aug 16, 2005 6.367 6.468 6.297 6.413 1,571,949 -0.14(-2.13%)
Aug 15, 2005 6.421 6.553 6.413 6.553 356,377 +0.12(+1.93%)
Aug 12, 2005 6.499 6.499 6.405 6.429 458,898 -0.09(-1.31%)
Aug 11, 2005 6.491 6.545 6.460 6.514 238,271 +0.01(+0.12%)
Aug 10, 2005 6.491 6.545 6.390 6.506 596,065 +0.00(+0.00%)
Aug 09, 2005 6.530 6.600 6.491 6.506 481,308 -0.06(-0.95%)
Aug 08, 2005 6.615 6.654 6.522 6.569 741,475 -0.02(-0.35%)
Aug 05, 2005 6.701 6.724 6.537 6.592 686,995 -0.14(-2.08%)
Aug 04, 2005 6.786 6.801 6.716 6.732 2,212,321 -0.06(-0.91%)
Aug 03, 2005 6.770 6.825 6.755 6.794 580,996 +0.02(+0.34%)
Aug 02, 2005 6.794 6.809 6.739 6.770 2,264,483 -0.04(-0.57%)
Aug 01, 2005 6.739 6.809 6.716 6.809 1,196,897 +0.08(+1.15%)
Jul 29, 2005 6.801 6.809 6.732 6.732 1,058,956 -0.06(-0.91%)
Jul 28, 2005 6.755 6.817 6.747 6.794 764,530 +0.04(+0.57%)
Jul 27, 2005 6.739 6.770 6.732 6.755 813,472 +0.02(+0.35%)
Jul 26, 2005 6.615 6.755 6.607 6.732 1,549,410 +0.12(+1.76%)
Jul 25, 2005 6.537 6.646 6.537 6.615 1,654,378 +0.05(+0.83%)
Jul 22, 2005 6.576 6.576 6.514 6.561 268,667 -0.02(-0.35%)
Jul 21, 2005 6.600 6.646 6.561 6.584 381,749 -0.02(-0.24%)
Jul 20, 2005 6.600 6.631 6.522 6.600 4,598,000 -0.03(-0.47%)
Jul 19, 2005 6.646 6.677 6.600 6.631 598,512 -0.02(-0.23%)
Jul 18, 2005 6.553 6.677 6.545 6.646 1,673,698 +0.10(+1.54%)
Jul 15, 2005 6.506 6.592 6.483 6.545 3,376,761 +0.09(+1.44%)
Jul 14, 2005 6.475 6.491 6.390 6.452 882,893 -0.01(-0.12%)
Jul 13, 2005 6.460 6.491 6.413 6.460 1,695,979 +0.01(+0.12%)
Jul 12, 2005 6.390 6.475 6.367 6.452 3,653,414 +0.04(+0.61%)
Jul 11, 2005 6.429 6.483 6.390 6.413 2,986,768 -0.01(-0.12%)
Jul 08, 2005 6.444 6.483 6.413 6.421 989,149 -0.07(-1.08%)
Jul 07, 2005 6.444 6.522 6.444 6.491 984,255 -0.03(-0.48%)
Jul 06, 2005 6.328 6.553 6.289 6.522 1,633,256 +0.17(+2.69%)
Jul 05, 2005 6.219 6.359 6.219 6.351 606,884 +0.08(+1.24%)
Jul 01, 2005 6.219 6.274 6.188 6.274 911,743 +0.05(+0.75%)
Jun 30, 2005 6.219 6.266 6.211 6.227 1,238,497 +0.01(+0.12%)
Jun 29, 2005 6.219 6.320 6.211 6.219 543,646 -0.01(-0.12%)
Jun 28, 2005 6.188 6.266 6.173 6.227 978,717 +0.05(+0.75%)
Jun 27, 2005 6.017 6.235 6.010 6.180 3,506,329 -0.03(-0.50%)
Jun 24, 2005 6.134 6.266 6.126 6.211 3,697,333 +0.11(+1.78%)
Jun 23, 2005 6.025 6.165 5.916 6.103 3,184,727 +0.08(+1.29%)
Jun 22, 2005 5.862 6.033 5.862 6.025 11,998,206 +0.16(+2.65%)
Jun 21, 2005 5.823 5.924 5.815 5.870 470,618 +0.03(+0.53%)
Jun 20, 2005 5.854 5.854 5.815 5.839 655,182 -0.02(-0.27%)
Jun 17, 2005 5.823 5.854 5.769 5.854 1,575,427 +0.02(+0.40%)
Jun 16, 2005 5.823 5.846 5.747 5.831 2,996,943 +0.02(+0.27%)
Jun 15, 2005 5.769 5.839 5.722 5.815 1,889,945 +0.00(+0.00%)
Jun 14, 2005 5.753 5.839 5.746 5.815 771,485 +0.05(+0.94%)
Jun 13, 2005 5.761 5.823 5.707 5.761 839,489 -0.02(-0.40%)
Jun 10, 2005 5.808 5.854 5.769 5.784 282,062 -0.04(-0.67%)
Jun 09, 2005 5.784 5.823 5.738 5.823 1,013,492 +0.04(+0.67%)
Jun 08, 2005 5.769 5.839 5.746 5.784 783,205 -0.02(-0.40%)
Jun 07, 2005 5.761 5.878 5.753 5.808 1,210,034 -0.04(-0.66%)
Jun 06, 2005 5.885 5.893 5.808 5.846 3,111,056 -0.02(-0.40%)
Jun 03, 2005 5.901 5.940 5.839 5.870 7,343,664 -0.03(-0.53%)
Jun 02, 2005 5.901 5.940 5.862 5.901 2,752,875 +0.00(+0.00%)
Jun 01, 2005 5.893 5.955 5.862 5.901 9,177,584 +0.02(+0.26%)
May 31, 2005 5.815 5.978 5.815 5.885 4,002,836 +0.04(+0.66%)
May 27, 2005 5.652 5.854 5.637 5.846 3,399,429 +0.18(+3.15%)
May 26, 2005 5.598 5.676 5.551 5.668 2,156,423 +0.10(+1.81%)
May 25, 2005 5.489 5.590 5.489 5.567 2,496,057 +0.05(+0.99%)
May 24, 2005 5.458 5.528 5.458 5.513 4,307,051 +0.02(+0.42%)
May 23, 2005 5.505 5.528 5.435 5.489 4,967,644 +0.01(+0.14%)
May 20, 2005 5.497 5.528 5.474 5.482 1,428,084 -0.03(-0.56%)
May 19, 2005 5.513 5.590 5.489 5.513 1,573,108 +0.00(+0.00%)
May 18, 2005 5.497 5.513 5.450 5.513 1,042,599 +0.00(+0.00%)
May 17, 2005 5.412 5.513 5.412 5.513 2,216,700 +0.10(+1.87%)
May 16, 2005 5.450 5.567 5.388 5.412 1,562,933 -0.01(-0.14%)
May 13, 2005 5.443 5.474 5.401 5.419 517,242 -0.03(-0.57%)
May 12, 2005 5.427 5.520 5.412 5.450 607,786 +0.03(+0.57%)
May 11, 2005 5.388 5.427 5.357 5.419 456,193 -0.01(-0.14%)
May 10, 2005 5.419 5.466 5.373 5.427 372,347 -0.01(-0.14%)
May 09, 2005 5.357 5.482 5.357 5.435 534,501 +0.08(+1.45%)
May 06, 2005 5.373 5.419 5.350 5.357 490,968 -0.04(-0.72%)
May 05, 2005 5.419 5.419 5.326 5.396 3,453,266 -0.05(-0.86%)
May 04, 2005 5.482 5.489 5.388 5.443 1,772,999 -0.06(-1.13%)
May 03, 2005 5.567 5.582 5.497 5.505 763,886 -0.07(-1.25%)
May 02, 2005 5.497 5.614 5.450 5.575 3,494,738 +0.11(+1.99%)
Apr 29, 2005 5.443 5.505 5.427 5.466 1,650,643 +0.04(+0.72%)
Apr 28, 2005 5.435 5.474 5.412 5.427 1,672,538 -0.02(-0.43%)
Apr 27, 2005 5.388 5.489 5.319 5.450 977,429 +0.05(+0.86%)
Apr 26, 2005 5.450 5.450 5.396 5.404 637,924 -0.07(-1.28%)
Apr 25, 2005 5.326 5.497 5.326 5.474 1,344,239 +0.15(+2.77%)
Apr 22, 2005 5.109 5.357 5.062 5.326 949,351 +0.19(+3.63%)
Apr 21, 2005 5.047 5.225 5.047 5.140 2,681,780 +0.03(+0.61%)
Apr 20, 2005 5.249 5.264 5.109 5.109 951,412 -0.16(-2.95%)
Apr 19, 2005 5.435 5.474 5.109 5.264 3,851,888 -0.20(-3.69%)
Apr 18, 2005 5.722 5.784 5.357 5.466 2,563,288 -0.33(-5.63%)
Apr 15, 2005 5.753 5.808 5.722 5.792 849,664 -0.02(-0.27%)
Apr 14, 2005 5.823 5.846 5.784 5.808 680,684 -0.05(-0.80%)
Apr 13, 2005 5.784 5.862 5.769 5.854 712,239 -0.01(-0.13%)
Apr 12, 2005 5.878 5.916 5.839 5.862 653,637 +0.01(+0.13%)
Apr 11, 2005 5.846 5.909 5.823 5.854 1,147,439 -0.02(-0.40%)
Apr 08, 2005 5.885 5.893 5.823 5.878 1,029,720 +0.02(+0.40%)
Apr 07, 2005 5.839 5.878 5.823 5.854 471,649 -0.02(-0.26%)
Apr 06, 2005 5.707 5.870 5.707 5.870 1,242,361 +0.16(+2.86%)
Apr 05, 2005 5.645 5.746 5.614 5.707 1,093,731 +0.03(+0.55%)
Apr 04, 2005 5.629 5.707 5.629 5.676 1,099,785 +0.01(+0.14%)
Apr 01, 2005 5.784 5.792 5.614 5.668 1,570,532 -0.14(-2.41%)
Mar 31, 2005 5.761 5.808 5.707 5.808 602,763 +0.05(+0.94%)
Mar 30, 2005 5.738 5.784 5.730 5.753 321,087 +0.01(+0.14%)
Mar 29, 2005 5.730 5.823 5.707 5.746 663,554 -0.03(-0.54%)
Mar 28, 2005 5.746 5.800 5.714 5.777 267,379 -0.01(-0.13%)
Mar 24, 2005 5.769 5.815 5.753 5.784 568,632 +0.02(+0.40%)
Mar 23, 2005 5.769 5.854 5.746 5.761 1,292,076 -0.06(-1.07%)
Mar 22, 2005 5.730 5.893 5.730 5.823 471,778 +0.07(+1.21%)
Mar 21, 2005 5.730 5.808 5.707 5.753 795,441 +0.02(+0.41%)
Mar 18, 2005 5.683 5.784 5.683 5.730 1,036,932 +0.04(+0.68%)
Mar 17, 2005 5.637 5.815 5.606 5.691 1,093,345 +0.05(+0.83%)
Mar 16, 2005 5.606 5.683 5.606 5.645 1,259,620 +0.02(+0.28%)
Mar 15, 2005 5.722 5.730 5.590 5.629 3,229,805 -0.12(-2.16%)
Mar 14, 2005 5.940 5.940 5.673 5.753 4,170,914 -0.29(-4.76%)
Mar 11, 2005 5.986 6.048 5.986 6.041 1,156,068 +0.04(+0.65%)
Mar 10, 2005 5.947 6.017 5.940 6.002 1,484,111 +0.04(+0.65%)
Mar 09, 2005 5.901 5.978 5.901 5.963 714,171 -0.02(-0.26%)
Mar 08, 2005 6.017 6.017 5.909 5.978 2,478,670 -0.05(-0.90%)
Mar 07, 2005 5.901 6.064 5.901 6.033 818,238 +0.05(+0.91%)
Mar 04, 2005 6.072 6.103 5.971 5.978 883,151 -0.10(-1.66%)
Mar 03, 2005 6.056 6.134 6.017 6.079 1,577,745 +0.03(+0.51%)
Mar 02, 2005 5.986 6.056 5.963 6.048 3,174,294 +0.06(+1.04%)
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.