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

Service Corp International (NY: SCI )

72.12 -0.41 (-0.57%)
Streaming Delayed Price Updated: 2:14 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 (%)
Feb 29, 2008 8.595 8.913 8.378 8.385 3,018,903 -0.23(-2.70%)
Feb 28, 2008 8.642 8.743 8.556 8.618 2,276,074 -0.05(-0.63%)
Feb 27, 2008 8.688 8.743 8.626 8.673 2,607,980 -0.05(-0.62%)
Feb 26, 2008 8.634 8.789 8.618 8.727 4,104,456 +0.09(+1.08%)
Feb 25, 2008 8.331 8.696 8.316 8.634 3,434,910 +0.31(+3.73%)
Feb 22, 2008 8.463 8.486 8.199 8.323 1,969,196 -0.10(-1.20%)
Feb 21, 2008 8.649 8.680 8.416 8.424 1,126,123 -0.19(-2.25%)
Feb 20, 2008 8.525 8.680 8.494 8.618 2,243,510 +0.07(+0.82%)
Feb 19, 2008 8.680 8.743 8.525 8.548 2,430,048 -0.06(-0.72%)
Feb 18, 2008 8.750 8.774 8.587 8.611 0 +0.00(+0.00%)
Feb 15, 2008 8.750 8.774 8.587 8.611 2,351,541 -0.20(-2.29%)
Feb 14, 2008 8.991 9.007 8.812 8.812 1,402,457 -0.19(-2.07%)
Feb 13, 2008 9.076 9.076 8.913 8.999 1,582,284 -0.02(-0.26%)
Feb 12, 2008 9.053 9.053 8.968 9.022 1,147,411 +0.03(+0.35%)
Feb 11, 2008 9.007 9.045 8.890 8.991 1,485,796 -0.02(-0.26%)
Feb 08, 2008 8.983 9.053 8.890 9.014 3,451,487 +0.03(+0.35%)
Feb 07, 2008 8.789 9.022 8.789 8.983 2,458,223 +0.12(+1.40%)
Feb 06, 2008 9.045 9.061 8.812 8.859 1,178,221 -0.19(-2.14%)
Feb 05, 2008 9.193 9.317 9.045 9.053 718,968 -0.26(-2.83%)
Feb 04, 2008 9.278 9.387 9.224 9.317 904,318 -0.01(-0.08%)
Feb 01, 2008 9.340 9.395 9.193 9.325 1,703,485 +0.01(+0.08%)
Jan 31, 2008 9.107 9.395 9.107 9.317 1,856,537 +0.09(+1.01%)
Jan 30, 2008 9.581 9.581 9.224 9.224 1,556,083 -0.38(-3.96%)
Jan 29, 2008 9.162 9.620 9.162 9.604 2,490,004 +0.48(+5.28%)
Jan 28, 2008 8.960 9.131 8.898 9.123 1,268,867 +0.14(+1.56%)
Jan 25, 2008 9.076 9.100 8.906 8.983 1,832,036 -0.05(-0.52%)
Jan 24, 2008 9.061 9.139 8.921 9.030 1,861,224 -0.02(-0.26%)
Jan 23, 2008 8.828 9.061 8.719 9.053 2,778,763 +0.05(+0.60%)
Jan 22, 2008 8.750 9.092 8.735 8.999 2,130,354 -0.09(-1.02%)
Jan 21, 2008 9.449 9.511 9.007 9.092 0 +0.00(+0.00%)
Jan 18, 2008 9.449 9.511 9.007 9.092 2,644,345 -0.33(-3.54%)
Jan 17, 2008 9.651 9.666 9.410 9.426 1,738,733 -0.20(-2.10%)
Jan 16, 2008 10.01 10.03 9.604 9.628 2,041,297 -0.43(-4.32%)
Jan 15, 2008 10.37 10.37 9.915 10.06 994,044 -0.31(-2.99%)
Jan 14, 2008 10.36 10.40 10.26 10.37 920,759 +0.11(+1.06%)
Jan 11, 2008 10.37 10.40 10.24 10.26 978,287 -0.17(-1.64%)
Jan 10, 2008 10.23 10.48 10.23 10.44 656,986 +0.11(+1.05%)
Jan 09, 2008 10.26 10.37 10.24 10.33 1,099,058 +0.02(+0.15%)
Jan 08, 2008 10.45 10.59 10.28 10.31 1,588,070 -0.09(-0.82%)
Jan 07, 2008 10.40 10.49 10.33 10.40 1,197,412 +0.06(+0.60%)
Jan 04, 2008 10.45 10.53 10.30 10.33 1,365,876 -0.24(-2.28%)
Jan 03, 2008 10.79 10.82 10.57 10.57 1,062,692 -0.20(-1.87%)
Jan 02, 2008 10.85 10.87 10.63 10.78 1,898,188 -0.13(-1.21%)
Jan 01, 2008 10.92 10.99 10.83 10.91 0 +0.00(+0.00%)
Dec 31, 2007 10.92 10.99 10.83 10.91 1,545,160 -0.01(-0.07%)
Dec 28, 2007 10.82 10.95 10.79 10.92 977,759 +0.14(+1.30%)
Dec 27, 2007 10.84 10.86 10.78 10.78 606,111 -0.06(-0.57%)
Dec 26, 2007 10.91 10.91 10.84 10.84 796,858 -0.09(-0.85%)
Dec 24, 2007 10.85 10.95 10.83 10.93 452,973 +0.10(+0.93%)
Dec 21, 2007 10.89 10.96 10.73 10.83 1,860,840 +0.08(+0.72%)
Dec 20, 2007 10.76 10.79 10.57 10.75 918,569 +0.03(+0.29%)
Dec 19, 2007 10.74 10.80 10.63 10.72 765,303 -0.02(-0.22%)
Dec 18, 2007 10.58 10.80 10.52 10.75 1,213,125 +0.24(+2.29%)
Dec 17, 2007 10.53 10.61 10.48 10.51 713,913 -0.09(-0.88%)
Dec 14, 2007 10.61 10.67 10.52 10.60 2,175,227 -0.12(-1.09%)
Dec 13, 2007 10.64 10.71 10.57 10.71 692,534 +0.00(+0.00%)
Dec 12, 2007 10.74 10.89 10.68 10.71 1,638,279 +0.11(+1.02%)
Dec 11, 2007 10.87 10.95 10.61 10.61 2,136,460 -0.25(-2.29%)
Dec 10, 2007 10.75 10.85 10.69 10.85 1,077,374 +0.19(+1.82%)
Dec 07, 2007 10.64 10.72 10.61 10.66 1,093,868 +0.07(+0.66%)
Dec 06, 2007 10.40 10.67 10.38 10.59 2,002,126 +0.21(+2.02%)
Dec 05, 2007 10.22 10.39 10.18 10.38 1,517,984 +0.24(+2.37%)
Dec 04, 2007 10.05 10.19 9.977 10.14 1,405,416 +0.03(+0.31%)
Dec 03, 2007 10.39 10.39 10.11 10.11 1,307,752 -0.20(-1.96%)
Nov 30, 2007 10.28 10.32 10.19 10.31 1,496,476 +0.12(+1.14%)
Nov 29, 2007 10.15 10.26 10.09 10.19 1,397,890 -0.02(-0.15%)
Nov 28, 2007 10.02 10.23 9.938 10.21 1,527,039 +0.25(+2.49%)
Nov 27, 2007 10.07 10.07 9.861 9.962 2,766,682 -0.09(-0.85%)
Nov 26, 2007 10.06 10.15 10.02 10.05 2,087,093 -0.04(-0.39%)
Nov 23, 2007 10.07 10.13 10.06 10.09 598,770 +0.05(+0.54%)
Nov 21, 2007 10.11 10.28 10.02 10.03 2,859,647 -0.08(-0.77%)
Nov 20, 2007 10.68 10.77 10.05 10.11 3,950,159 -0.61(-5.72%)
Nov 19, 2007 10.51 10.75 10.35 10.72 4,208,394 +0.24(+2.30%)
Nov 16, 2007 10.49 10.50 10.37 10.48 2,033,201 +0.01(+0.07%)
Nov 15, 2007 10.40 10.51 10.27 10.47 3,006,345 +0.01(+0.07%)
Nov 14, 2007 10.61 10.61 10.32 10.47 2,044,886 -0.02(-0.15%)
Nov 13, 2007 10.41 10.56 10.37 10.48 2,592,396 +0.12(+1.12%)
Nov 12, 2007 10.56 10.56 10.35 10.37 1,455,132 -0.16(-1.55%)
Nov 09, 2007 10.68 10.87 10.51 10.53 5,839,461 -0.30(-2.73%)
Nov 08, 2007 10.61 10.92 10.61 10.82 3,924,554 +0.09(+0.80%)
Nov 07, 2007 10.67 10.87 10.67 10.74 2,620,667 -0.05(-0.50%)
Nov 06, 2007 10.76 10.82 10.70 10.79 2,746,951 +0.02(+0.22%)
Nov 05, 2007 11.01 11.01 10.73 10.77 4,331,389 -0.26(-2.32%)
Nov 02, 2007 11.03 11.26 10.80 11.03 44,532,604 +0.00(+0.00%)
Nov 01, 2007 11.15 11.20 11.00 11.03 1,575,684 -0.21(-1.87%)
Oct 31, 2007 11.10 11.26 11.06 11.23 1,964,003 +0.17(+1.54%)
Oct 30, 2007 10.96 11.23 10.87 11.06 5,753,940 +0.43(+4.09%)
Oct 29, 2007 10.65 10.68 10.58 10.63 1,159,546 -0.02(-0.22%)
Oct 26, 2007 10.59 10.65 10.54 10.65 502,173 +0.10(+0.96%)
Oct 25, 2007 10.33 10.57 10.33 10.55 931,191 +0.18(+1.72%)
Oct 24, 2007 10.26 10.38 10.22 10.37 837,943 +0.05(+0.45%)
Oct 23, 2007 10.18 10.36 10.17 10.33 1,293,107 +0.11(+1.06%)
Oct 22, 2007 10.13 10.26 9.946 10.22 1,479,989 -0.09(-0.83%)
Oct 19, 2007 10.44 10.44 10.29 10.30 711,595 -0.18(-1.70%)
Oct 18, 2007 10.45 10.52 10.40 10.48 710,436 -0.02(-0.22%)
Oct 17, 2007 10.48 10.56 10.48 10.51 1,227,421 +0.05(+0.45%)
Oct 16, 2007 10.30 10.54 10.30 10.46 2,433,591 +0.10(+0.97%)
Oct 15, 2007 10.29 10.38 10.21 10.36 1,816,661 +0.05(+0.45%)
Oct 12, 2007 10.25 10.35 10.25 10.31 312,071 +0.06(+0.61%)
Oct 11, 2007 10.32 10.37 10.25 10.25 1,712,079 -0.09(-0.83%)
Oct 10, 2007 10.29 10.37 10.29 10.33 859,581 +0.04(+0.38%)
Oct 09, 2007 10.26 10.32 10.26 10.30 634,575 +0.03(+0.30%)
Oct 08, 2007 10.16 10.29 10.15 10.26 661,365 +0.03(+0.30%)
Oct 05, 2007 9.962 10.24 9.962 10.23 851,982 +0.26(+2.65%)
Oct 04, 2007 10.15 10.18 9.923 9.969 1,315,517 -0.17(-1.68%)
Oct 03, 2007 10.04 10.15 9.993 10.14 869,627 +0.03(+0.31%)
Oct 02, 2007 10.05 10.18 10.05 10.11 798,403 +0.02(+0.15%)
Oct 01, 2007 9.969 10.16 9.962 10.09 1,185,820 +0.08(+0.77%)
Sep 28, 2007 9.853 10.07 9.853 10.02 1,191,873 +0.16(+1.58%)
Sep 27, 2007 9.822 9.954 9.791 9.861 660,205 +0.02(+0.24%)
Sep 26, 2007 9.837 9.876 9.752 9.837 545,835 -0.02(-0.16%)
Sep 25, 2007 9.628 9.868 9.620 9.853 744,438 +0.18(+1.85%)
Sep 24, 2007 9.698 9.767 9.589 9.674 677,206 -0.07(-0.72%)
Sep 21, 2007 9.845 9.907 9.721 9.744 575,072 -0.09(-0.95%)
Sep 20, 2007 9.899 10.03 9.830 9.837 577,905 -0.06(-0.63%)
Sep 19, 2007 9.752 9.938 9.752 9.899 881,991 +0.12(+1.27%)
Sep 18, 2007 9.620 9.783 9.589 9.775 774,833 +0.16(+1.61%)
Sep 17, 2007 9.550 9.698 9.550 9.620 842,966 +0.02(+0.24%)
Sep 14, 2007 9.589 9.597 9.496 9.597 623,112 +0.01(+0.08%)
Sep 13, 2007 9.503 9.620 9.434 9.589 676,176 +0.09(+0.98%)
Sep 12, 2007 9.503 9.581 9.465 9.496 1,583,927 -0.07(-0.73%)
Sep 11, 2007 9.558 9.604 9.480 9.566 511,060 +0.01(+0.08%)
Sep 10, 2007 9.628 9.674 9.465 9.558 1,066,427 -0.05(-0.57%)
Sep 07, 2007 9.597 9.659 9.550 9.612 979,103 -0.04(-0.40%)
Sep 06, 2007 9.573 9.682 9.550 9.651 881,090 +0.08(+0.81%)
Sep 05, 2007 9.597 9.651 9.465 9.573 577,776 -0.11(-1.12%)
Sep 04, 2007 9.480 9.713 9.449 9.682 977,558 +0.19(+2.05%)
Aug 31, 2007 9.364 9.488 9.356 9.488 647,712 +0.14(+1.50%)
Aug 30, 2007 9.317 9.449 9.317 9.348 1,514,378 -0.07(-0.74%)
Aug 29, 2007 9.325 9.449 9.278 9.418 930,934 +0.16(+1.68%)
Aug 28, 2007 9.317 9.402 9.216 9.263 1,243,778 -0.05(-0.50%)
Aug 27, 2007 9.519 9.542 9.286 9.309 1,385,582 -0.25(-2.60%)
Aug 24, 2007 9.395 9.558 9.356 9.558 546,737 +0.12(+1.32%)
Aug 23, 2007 9.317 9.488 9.271 9.434 860,354 +0.11(+1.17%)
Aug 22, 2007 9.170 9.379 9.131 9.325 678,623 +0.24(+2.65%)
Aug 21, 2007 9.131 9.146 8.906 9.084 1,293,751 -0.12(-1.27%)
Aug 20, 2007 9.139 9.239 9.030 9.201 1,347,845 +0.05(+0.59%)
Aug 17, 2007 9.053 9.193 8.983 9.146 2,246,451 +0.17(+1.90%)
Aug 16, 2007 8.774 9.038 8.727 8.975 2,988,829 +0.08(+0.87%)
Aug 15, 2007 8.882 8.968 8.680 8.898 1,641,756 -0.04(-0.43%)
Aug 14, 2007 8.812 8.975 8.673 8.937 1,255,756 +0.12(+1.32%)
Aug 13, 2007 9.705 9.705 8.502 8.820 4,378,147 -0.19(-2.15%)
Aug 10, 2007 8.455 9.076 8.284 9.014 2,658,597 +0.44(+5.16%)
Aug 09, 2007 8.875 8.913 8.168 8.572 3,311,333 -0.43(-4.75%)
Aug 08, 2007 9.162 9.278 8.750 8.999 3,790,581 -0.28(-3.01%)
Aug 07, 2007 9.302 9.527 9.092 9.278 1,732,686 -0.07(-0.75%)
Aug 06, 2007 9.503 9.511 9.162 9.348 1,806,228 -0.19(-2.03%)
Aug 03, 2007 9.542 9.612 9.488 9.542 1,086,261 -0.07(-0.73%)
Aug 02, 2007 9.542 9.628 9.488 9.612 1,020,189 +0.07(+0.73%)
Aug 01, 2007 9.371 9.542 9.325 9.542 1,337,670 +0.13(+1.40%)
Jul 31, 2007 9.239 9.558 9.239 9.410 1,072,351 +0.19(+2.11%)
Jul 30, 2007 9.216 9.278 9.076 9.216 813,472 -0.01(-0.08%)
Jul 27, 2007 9.239 9.317 9.170 9.224 720,738 -0.07(-0.75%)
Jul 26, 2007 9.480 9.496 9.069 9.294 1,727,534 -0.20(-2.13%)
Jul 25, 2007 9.705 9.861 9.480 9.496 1,279,326 -0.26(-2.70%)
Jul 24, 2007 9.837 9.938 9.721 9.760 329,845 -0.13(-1.33%)
Jul 23, 2007 9.822 10.09 9.822 9.892 1,033,584 +0.12(+1.19%)
Jul 20, 2007 9.837 9.884 9.721 9.775 673,600 -0.11(-1.10%)
Jul 19, 2007 9.830 9.907 9.783 9.884 407,509 +0.04(+0.39%)
Jul 18, 2007 9.907 9.915 9.744 9.845 462,633 -0.05(-0.47%)
Jul 17, 2007 9.915 9.977 9.729 9.892 559,230 -0.07(-0.70%)
Jul 16, 2007 9.822 9.993 9.798 9.962 656,728 +0.13(+1.34%)
Jul 13, 2007 9.705 9.845 9.635 9.830 1,179,638 +0.12(+1.20%)
Jul 12, 2007 9.798 9.853 9.659 9.713 1,116,142 -0.07(-0.71%)
Jul 11, 2007 9.798 9.962 9.713 9.783 985,414 -0.05(-0.55%)
Jul 10, 2007 9.837 9.930 9.760 9.837 1,048,266 -0.01(-0.08%)
Jul 09, 2007 9.923 9.923 9.736 9.845 1,810,221 -0.13(-1.32%)
Jul 06, 2007 9.861 10.01 9.853 9.977 1,032,167 +0.09(+0.94%)
Jul 05, 2007 9.837 9.938 9.837 9.884 984,513 -0.01(-0.08%)
Jul 03, 2007 9.915 10.08 9.884 9.892 678,108 -0.02(-0.16%)
Jul 02, 2007 9.923 9.969 9.783 9.907 989,922 -0.02(-0.16%)
Jun 29, 2007 9.946 10.09 9.775 9.923 966,095 -0.06(-0.62%)
Jun 28, 2007 9.884 10.10 9.845 9.985 661,107 +0.10(+1.02%)
Jun 27, 2007 9.767 9.946 9.480 9.884 1,069,131 +0.12(+1.19%)
Jun 26, 2007 9.806 9.899 9.736 9.767 1,111,376 -0.08(-0.79%)
Jun 25, 2007 10.02 10.09 9.830 9.845 824,806 -0.06(-0.63%)
Jun 22, 2007 10.08 10.11 9.892 9.907 1,412,243 -0.17(-1.69%)
Jun 21, 2007 10.19 10.23 9.954 10.08 1,238,240 -0.15(-1.44%)
Jun 20, 2007 10.16 10.27 10.16 10.23 1,117,043 -0.03(-0.30%)
Jun 19, 2007 10.26 10.31 10.08 10.26 1,616,641 -0.05(-0.53%)
Jun 18, 2007 10.37 10.37 10.26 10.31 555,237 -0.09(-0.90%)
Jun 15, 2007 10.32 10.50 10.29 10.40 631,484 +0.08(+0.75%)
Jun 14, 2007 10.27 10.38 10.19 10.33 944,200 -0.01(-0.08%)
Jun 13, 2007 10.15 10.37 10.07 10.33 783,978 +0.19(+1.91%)
Jun 12, 2007 10.28 10.38 9.783 10.14 1,232,444 -0.23(-2.17%)
Jun 11, 2007 10.35 10.41 10.26 10.37 871,044 +0.02(+0.23%)
Jun 08, 2007 10.40 10.42 10.30 10.34 1,166,243 -0.06(-0.60%)
Jun 07, 2007 10.52 10.52 10.34 10.40 727,733 -0.11(-1.03%)
Jun 06, 2007 10.57 10.62 10.48 10.51 775,349 -0.11(-1.02%)
Jun 05, 2007 10.59 10.70 10.57 10.62 981,550 -0.02(-0.15%)
Jun 04, 2007 10.66 10.78 10.60 10.64 890,749 -0.14(-1.30%)
Jun 01, 2007 10.95 10.89 10.71 10.78 607,303 -0.08(-0.71%)
May 31, 2007 10.78 10.88 10.76 10.85 1,194,063 +0.01(+0.07%)
May 30, 2007 10.74 10.88 10.66 10.85 1,134,044 +0.02(+0.14%)
May 29, 2007 10.66 10.90 10.66 10.83 2,082,441 +0.17(+1.60%)
May 25, 2007 10.64 10.75 10.63 10.66 447,306 +0.02(+0.15%)
May 24, 2007 10.64 10.75 10.60 10.64 978,717 -0.03(-0.29%)
May 23, 2007 10.72 10.79 10.59 10.68 2,090,351 -0.08(-0.72%)
May 22, 2007 10.76 10.78 10.71 10.75 1,440,835 -0.01(-0.07%)
May 21, 2007 10.78 10.78 10.68 10.76 828,284 +0.01(+0.07%)
May 18, 2007 10.55 10.77 10.53 10.75 1,447,404 +0.16(+1.54%)
May 17, 2007 10.74 10.75 10.48 10.59 1,272,242 -0.12(-1.09%)
May 16, 2007 10.35 10.75 10.35 10.71 2,421,232 +0.36(+3.53%)
May 15, 2007 10.46 10.50 10.28 10.34 1,407,388 -0.11(-1.04%)
May 14, 2007 10.44 10.57 10.33 10.45 3,030,430 +0.19(+1.89%)
May 11, 2007 10.25 10.47 10.16 10.26 2,736,365 -0.18(-1.71%)
May 10, 2007 10.33 10.77 10.09 10.44 4,431,487 +0.75(+7.78%)
May 09, 2007 9.573 9.698 9.519 9.682 820,942 +0.13(+1.38%)
May 08, 2007 9.472 9.589 9.472 9.550 825,708 +0.02(+0.16%)
May 07, 2007 9.581 9.651 9.527 9.534 893,841 -0.04(-0.41%)
May 04, 2007 9.643 9.729 9.527 9.573 1,243,263 -0.07(-0.72%)
May 03, 2007 9.736 9.830 9.604 9.643 2,232,284 -0.09(-0.88%)
May 02, 2007 9.511 9.837 9.511 9.729 1,063,464 +0.24(+2.54%)
May 01, 2007 9.426 9.527 9.371 9.488 5,356,477 +0.05(+0.58%)
Apr 30, 2007 9.791 9.791 9.395 9.434 1,229,121 -0.26(-2.64%)
Apr 27, 2007 9.441 9.791 9.395 9.690 2,029,946 +0.26(+2.80%)
Apr 26, 2007 9.340 9.445 9.278 9.426 683,646 +0.05(+0.58%)
Apr 25, 2007 9.309 9.402 9.271 9.371 546,711 +0.05(+0.50%)
Apr 24, 2007 9.457 9.465 9.309 9.325 678,494 -0.10(-1.07%)
Apr 23, 2007 9.333 9.426 9.309 9.426 1,432,618 +0.08(+0.83%)
Apr 20, 2007 9.364 9.379 9.317 9.348 1,620,119 -0.02(-0.17%)
Apr 19, 2007 9.395 9.395 9.286 9.364 1,068,745 -0.06(-0.66%)
Apr 18, 2007 9.379 9.441 9.317 9.426 1,251,119 +0.05(+0.58%)
Apr 17, 2007 9.278 9.395 9.278 9.371 900,924 +0.10(+1.09%)
Apr 16, 2007 9.278 9.356 9.239 9.271 1,012,332 +0.03(+0.34%)
Apr 13, 2007 9.092 9.247 9.084 9.239 782,175 +0.12(+1.28%)
Apr 12, 2007 9.115 9.123 8.999 9.123 797,244 +0.01(+0.09%)
Apr 11, 2007 9.076 9.123 9.007 9.115 599,929 +0.03(+0.34%)
Apr 10, 2007 9.053 9.100 8.991 9.084 483,369 +0.03(+0.34%)
Apr 09, 2007 9.084 9.131 8.999 9.053 642,045 -0.05(-0.51%)
Apr 05, 2007 9.092 9.154 9.045 9.100 507,454 -0.02(-0.26%)
Apr 04, 2007 9.139 9.201 9.107 9.123 597,224 -0.06(-0.68%)
Apr 03, 2007 9.162 9.208 9.123 9.185 599,156 +0.03(+0.34%)
Apr 02, 2007 9.232 9.271 9.115 9.154 788,357 -0.05(-0.59%)
Mar 30, 2007 8.991 9.232 8.875 9.208 2,581,062 +0.24(+2.68%)
Mar 29, 2007 9.076 9.123 8.882 8.968 2,179,864 -0.11(-1.20%)
Mar 28, 2007 9.566 9.566 9.014 9.076 1,404,901 -0.14(-1.52%)
Mar 27, 2007 9.302 9.371 9.193 9.216 1,308,305 -0.13(-1.41%)
Mar 26, 2007 9.402 9.418 9.263 9.348 1,183,244 -0.05(-0.58%)
Mar 23, 2007 9.333 9.410 9.317 9.402 1,402,969 +0.04(+0.41%)
Mar 22, 2007 9.472 9.503 9.317 9.364 2,410,537 -0.11(-1.15%)
Mar 21, 2007 9.379 9.480 9.340 9.472 2,334,805 +0.16(+1.75%)
Mar 20, 2007 9.302 9.340 9.232 9.309 1,445,858 +0.04(+0.42%)
Mar 19, 2007 9.309 9.309 9.224 9.271 1,741,573 +0.02(+0.25%)
Mar 16, 2007 9.193 9.278 9.139 9.247 1,444,442 +0.00(+0.00%)
Mar 15, 2007 9.286 9.379 9.193 9.247 1,345,527 -0.04(-0.42%)
Mar 14, 2007 9.395 9.449 9.216 9.286 1,225,360 -0.12(-1.32%)
Mar 13, 2007 9.426 9.558 9.364 9.410 1,402,841 -0.02(-0.16%)
Mar 12, 2007 9.410 9.480 9.387 9.426 1,941,077 +0.01(+0.08%)
Mar 09, 2007 9.457 9.573 9.317 9.418 1,974,693 +0.02(+0.17%)
Mar 08, 2007 9.317 9.534 9.263 9.402 2,533,794 +0.13(+1.42%)
Mar 07, 2007 9.170 9.317 9.069 9.271 1,442,896 +0.08(+0.84%)
Mar 06, 2007 8.929 9.239 8.843 9.193 1,867,406 +0.30(+3.32%)
Mar 05, 2007 8.929 9.014 8.820 8.898 1,645,105 -0.06(-0.69%)
Mar 02, 2007 9.007 9.100 8.929 8.960 1,154,008 -0.09(-0.94%)
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.