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 (%)
May 28, 2010 6.691 6.785 6.613 6.691 1,389,096 -0.05(-0.81%)
May 27, 2010 6.621 6.754 6.589 6.746 6,130,478 +0.27(+4.11%)
May 26, 2010 6.394 6.644 6.354 6.480 3,761,540 +0.13(+1.97%)
May 25, 2010 6.276 6.362 6.182 6.354 3,058,834 -0.11(-1.70%)
May 24, 2010 6.550 6.597 6.448 6.464 3,493,323 -0.13(-1.90%)
May 21, 2010 6.292 6.597 6.229 6.589 4,918,228 +0.20(+3.19%)
May 20, 2010 6.370 6.480 6.315 6.386 5,847,041 -0.20(-2.98%)
May 19, 2010 6.480 6.589 6.409 6.582 3,509,371 +0.06(+0.96%)
May 18, 2010 6.621 6.778 6.511 6.519 2,067,231 -0.02(-0.36%)
May 17, 2010 6.738 6.801 6.417 6.542 3,830,603 -0.18(-2.68%)
May 14, 2010 6.723 6.934 6.707 6.723 1,724,672 -0.24(-3.38%)
May 13, 2010 7.005 7.060 6.942 6.958 3,818,963 -0.04(-0.56%)
May 12, 2010 6.879 7.060 6.879 6.997 1,605,352 +0.12(+1.71%)
May 11, 2010 6.911 7.013 6.856 6.879 2,124,937 +0.03(+0.46%)
May 10, 2010 6.778 6.848 6.746 6.848 2,639,194 +0.34(+5.30%)
May 07, 2010 6.652 6.731 6.441 6.503 3,681,808 -0.05(-0.72%)
May 06, 2010 6.550 7.122 6.260 6.550 127 -0.36(-5.22%)
May 05, 2010 7.028 7.105 6.903 6.911 1,865,808 -0.09(-1.23%)
May 04, 2010 7.169 7.193 6.973 6.997 1,739,052 -0.28(-3.88%)
May 03, 2010 7.067 7.303 7.044 7.279 1,539,460 +0.24(+3.45%)
Apr 30, 2010 7.373 7.436 7.028 7.036 2,364,551 -0.32(-4.37%)
Apr 29, 2010 7.365 7.475 7.208 7.357 1,710,646 +0.02(+0.32%)
Apr 28, 2010 7.365 7.397 7.201 7.334 1,487,744 -0.02(-0.21%)
Apr 27, 2010 7.514 7.545 7.303 7.350 2,128,277 -0.18(-2.39%)
Apr 26, 2010 7.506 7.632 7.498 7.530 1,687,035 -0.01(-0.10%)
Apr 23, 2010 7.491 7.608 7.467 7.538 1,069,491 +0.06(+0.84%)
Apr 22, 2010 7.451 7.545 7.412 7.475 1,019,789 -0.05(-0.62%)
Apr 21, 2010 7.514 7.569 7.475 7.522 971,789 +0.01(+0.10%)
Apr 20, 2010 7.498 7.600 7.483 7.514 1,571,349 +0.04(+0.52%)
Apr 19, 2010 7.428 7.592 7.404 7.475 1,094,362 +0.02(+0.21%)
Apr 16, 2010 7.436 7.514 7.318 7.459 2,115,890 -0.05(-0.73%)
Apr 15, 2010 7.498 7.600 7.475 7.514 1,347,575 -0.02(-0.21%)
Apr 14, 2010 7.530 7.592 7.459 7.530 1,098,534 +0.02(+0.21%)
Apr 13, 2010 7.498 7.530 7.444 7.514 930,846 +0.02(+0.21%)
Apr 12, 2010 7.420 7.498 7.405 7.498 1,104,105 +0.05(+0.63%)
Apr 09, 2010 7.413 7.491 7.381 7.452 1,036,319 +0.02(+0.32%)
Apr 08, 2010 7.413 7.459 7.374 7.428 1,219,955 -0.03(-0.42%)
Apr 07, 2010 7.413 7.459 7.389 7.459 1,189,239 +0.02(+0.21%)
Apr 06, 2010 7.420 7.459 7.397 7.444 1,607,706 +0.11(+1.49%)
Apr 05, 2010 7.280 7.444 7.256 7.335 1,771,794 +0.10(+1.40%)
Apr 01, 2010 7.210 7.233 7.233 7.233 1,498,971 +0.07(+0.98%)
Mar 31, 2010 7.155 7.241 7.069 7.163 1,680,723 +0.00(+0.00%)
Mar 30, 2010 7.225 7.241 7.124 7.163 1,431,452 -0.05(-0.65%)
Mar 29, 2010 7.100 7.217 7.089 7.210 900,047 +0.12(+1.76%)
Mar 26, 2010 7.100 7.233 7.061 7.085 1,147,984 -0.02(-0.22%)
Mar 25, 2010 7.139 7.178 7.054 7.100 945,904 -0.01(-0.11%)
Mar 24, 2010 7.093 7.124 7.022 7.108 1,256,388 +0.00(+0.00%)
Mar 23, 2010 7.132 7.147 7.007 7.108 732,573 +0.00(+0.00%)
Mar 22, 2010 6.968 7.124 6.929 7.108 1,477,858 +0.09(+1.22%)
Mar 19, 2010 6.921 7.038 6.905 7.022 2,465,715 +0.05(+0.78%)
Mar 18, 2010 6.937 6.983 6.905 6.968 1,065,517 +0.02(+0.22%)
Mar 17, 2010 6.874 6.960 6.827 6.952 1,264,150 +0.08(+1.14%)
Mar 16, 2010 6.710 6.905 6.648 6.874 1,811,806 +0.16(+2.44%)
Mar 15, 2010 6.663 6.710 6.656 6.710 889,050 -0.05(-0.81%)
Mar 12, 2010 6.726 6.773 6.648 6.765 1,525,969 +0.01(+0.12%)
Mar 11, 2010 6.554 6.757 6.554 6.757 730,648 +0.05(+0.81%)
Mar 10, 2010 6.609 6.702 6.609 6.702 955,221 +0.03(+0.47%)
Mar 09, 2010 6.640 6.710 6.593 6.671 1,225,281 +0.06(+0.94%)
Mar 08, 2010 6.671 6.710 6.593 6.609 1,991,473 -0.06(-0.94%)
Mar 05, 2010 6.710 6.773 6.624 6.671 1,411,240 +0.01(+0.12%)
Mar 04, 2010 6.609 6.726 6.484 6.663 2,086,426 +0.14(+2.15%)
Mar 03, 2010 6.624 6.624 6.484 6.523 1,598,186 -0.09(-1.40%)
Mar 02, 2010 6.742 6.742 6.531 6.616 2,505,197 +0.02(+0.34%)
Mar 01, 2010 6.320 6.593 6.320 6.593 1,817,776 +0.30(+4.84%)
Feb 26, 2010 6.344 6.441 6.258 6.289 1,770,522 -0.02(-0.37%)
Feb 25, 2010 6.320 6.320 6.164 6.312 1,716,293 -0.08(-1.22%)
Feb 24, 2010 6.281 6.406 6.242 6.390 1,350,111 +0.11(+1.74%)
Feb 23, 2010 6.390 6.414 6.273 6.281 636,932 -0.13(-2.07%)
Feb 22, 2010 6.484 6.484 6.320 6.414 1,192,429 -0.02(-0.24%)
Feb 19, 2010 6.281 6.429 6.250 6.429 1,036,553 +0.11(+1.73%)
Feb 18, 2010 6.203 6.320 6.195 6.320 979,317 +0.12(+2.02%)
Feb 17, 2010 6.125 6.203 6.094 6.195 726,340 +0.08(+1.28%)
Feb 16, 2010 6.102 6.117 6.024 6.117 973,785 +0.06(+1.03%)
Feb 12, 2010 5.860 6.055 6.055 6.055 1,058,738 +0.12(+1.97%)
Feb 11, 2010 5.953 5.953 5.829 5.938 866,290 -0.01(-0.13%)
Feb 10, 2010 5.930 5.992 5.899 5.946 508,168 -0.02(-0.26%)
Feb 09, 2010 5.907 6.047 5.852 5.961 1,069,561 +0.11(+1.87%)
Feb 08, 2010 5.875 5.922 5.797 5.852 676,790 -0.02(-0.40%)
Feb 05, 2010 5.860 5.897 5.688 5.875 1,006,168 +0.02(+0.40%)
Feb 04, 2010 6.008 6.063 5.852 5.852 1,930,804 -0.21(-3.47%)
Feb 03, 2010 6.078 6.117 6.039 6.063 637,893 -0.03(-0.51%)
Feb 02, 2010 6.086 6.227 6.031 6.094 1,194,881 +0.10(+1.63%)
Feb 01, 2010 6.000 6.086 5.946 5.996 1,247,457 +0.01(+0.20%)
Jan 29, 2010 5.985 6.070 5.962 5.985 1,557,713 +0.02(+0.39%)
Jan 28, 2010 6.000 6.024 5.899 5.961 1,059,576 -0.02(-0.39%)
Jan 27, 2010 6.000 6.039 5.953 5.985 895,062 -0.02(-0.39%)
Jan 26, 2010 6.063 6.086 5.985 6.008 1,342,301 -0.07(-1.16%)
Jan 25, 2010 6.172 6.188 6.055 6.078 736,199 -0.04(-0.64%)
Jan 22, 2010 6.234 6.297 6.078 6.117 893,759 -0.11(-1.75%)
Jan 21, 2010 6.266 6.351 6.195 6.227 1,126,516 -0.04(-0.62%)
Jan 20, 2010 6.344 6.453 6.238 6.266 1,269,672 -0.12(-1.83%)
Jan 19, 2010 6.258 6.437 6.258 6.383 1,161,316 +0.15(+2.38%)
Jan 15, 2010 6.453 6.234 6.234 6.234 815,360 -0.19(-2.92%)
Jan 14, 2010 6.406 6.453 6.367 6.422 890,237 +0.02(+0.37%)
Jan 13, 2010 6.336 6.406 6.258 6.398 1,110,132 +0.09(+1.49%)
Jan 12, 2010 6.390 6.405 6.281 6.305 1,098,448 -0.11(-1.69%)
Jan 11, 2010 6.569 6.569 6.398 6.413 913,144 -0.07(-1.08%)
Jan 08, 2010 6.584 6.584 6.413 6.483 1,123,757 -0.10(-1.53%)
Jan 07, 2010 6.460 6.592 6.390 6.584 1,776,044 +0.14(+2.17%)
Jan 06, 2010 6.491 6.541 6.413 6.444 1,278,186 -0.06(-0.95%)
Jan 05, 2010 6.468 6.584 6.437 6.506 1,765,194 +0.05(+0.84%)
Jan 04, 2010 6.398 6.584 6.367 6.452 1,742,201 +0.09(+1.47%)
Dec 31, 2009 6.351 6.359 6.359 6.359 1,803,781 +0.02(+0.37%)
Dec 30, 2009 6.398 6.437 6.258 6.336 1,279,127 -0.07(-1.09%)
Dec 29, 2009 6.266 6.444 6.266 6.405 1,099,156 +0.12(+1.98%)
Dec 28, 2009 6.250 6.312 6.211 6.281 1,129,308 +0.03(+0.50%)
Dec 24, 2009 6.258 6.289 6.219 6.250 398,636 +0.00(+0.00%)
Dec 23, 2009 6.211 6.289 6.211 6.250 1,018,580 +0.03(+0.50%)
Dec 22, 2009 6.204 6.242 6.087 6.219 1,945,321 +0.10(+1.65%)
Dec 21, 2009 6.056 6.173 6.056 6.118 1,100,660 +0.09(+1.42%)
Dec 18, 2009 6.017 6.033 5.901 6.033 2,840,171 +0.04(+0.65%)
Dec 17, 2009 5.947 6.033 5.932 5.994 1,224,875 +0.09(+1.45%)
Dec 16, 2009 5.971 5.978 5.870 5.909 3,135,036 -0.05(-0.78%)
Dec 15, 2009 5.986 6.041 5.955 5.955 3,209,243 -0.08(-1.29%)
Dec 14, 2009 6.044 6.048 6.006 6.033 1,309,171 +0.02(+0.26%)
Dec 11, 2009 5.978 6.025 5.947 6.017 1,019,370 +0.10(+1.71%)
Dec 10, 2009 5.986 6.087 5.893 5.916 2,421,903 -0.09(-1.42%)
Dec 09, 2009 6.087 6.169 5.978 6.002 1,863,537 -0.10(-1.65%)
Dec 08, 2009 6.126 6.165 5.986 6.103 1,196,376 -0.05(-0.88%)
Dec 07, 2009 6.165 6.289 6.103 6.157 1,872,094 +0.02(+0.25%)
Dec 04, 2009 5.986 6.289 5.893 6.142 4,219,875 +0.15(+2.46%)
Dec 03, 2009 6.064 6.134 5.986 5.994 791,406 -0.03(-0.52%)
Dec 02, 2009 6.048 6.141 5.994 6.025 800,872 -0.04(-0.64%)
Dec 01, 2009 6.041 6.134 5.978 6.064 1,786,430 +0.07(+1.17%)
Nov 30, 2009 5.909 5.994 5.823 5.994 2,713,012 +0.15(+2.52%)
Nov 27, 2009 5.885 5.901 5.800 5.846 396,163 -0.17(-2.84%)
Nov 25, 2009 6.033 6.072 5.940 6.017 587,830 +0.02(+0.26%)
Nov 24, 2009 5.986 6.002 5.846 6.002 1,109,406 +0.08(+1.31%)
Nov 23, 2009 6.033 6.095 5.893 5.924 822,897 +0.02(+0.39%)
Nov 20, 2009 5.839 5.924 5.730 5.901 1,019,259 +0.04(+0.66%)
Nov 19, 2009 6.048 6.056 5.800 5.862 924,602 -0.23(-3.70%)
Nov 18, 2009 6.010 6.134 5.916 6.087 1,535,750 +0.08(+1.29%)
Nov 17, 2009 5.808 6.041 5.746 6.010 1,888,034 +0.19(+3.20%)
Nov 16, 2009 5.862 6.048 5.753 5.823 3,063,999 +0.02(+0.27%)
Nov 13, 2009 5.753 5.831 5.722 5.808 1,081,162 +0.09(+1.63%)
Nov 12, 2009 5.730 5.854 5.707 5.714 1,399,024 -0.06(-1.08%)
Nov 11, 2009 5.870 5.909 5.777 5.777 2,619,615 -0.03(-0.53%)
Nov 10, 2009 5.870 5.940 5.777 5.808 2,322,385 -0.11(-1.84%)
Nov 09, 2009 5.940 6.033 5.893 5.916 2,806,926 +0.05(+0.93%)
Nov 06, 2009 5.800 5.940 5.722 5.862 2,066,879 +0.03(+0.53%)
Nov 05, 2009 5.435 5.862 5.435 5.831 2,798,416 +0.48(+9.00%)
Nov 04, 2009 5.280 5.474 5.171 5.350 1,927,323 +0.09(+1.62%)
Nov 03, 2009 5.187 5.326 5.179 5.264 1,624,630 +0.03(+0.59%)
Nov 02, 2009 5.342 5.396 5.140 5.233 1,868,784 -0.10(-1.89%)
Oct 30, 2009 5.520 5.559 5.305 5.334 1,617,826 -0.20(-3.65%)
Oct 29, 2009 5.435 5.559 5.373 5.536 1,601,921 +0.13(+2.44%)
Oct 28, 2009 5.544 5.548 5.365 5.404 2,203,537 -0.14(-2.52%)
Oct 27, 2009 5.482 5.575 5.396 5.544 1,542,065 +0.09(+1.71%)
Oct 26, 2009 5.513 5.567 5.311 5.450 1,575,666 -0.07(-1.27%)
Oct 23, 2009 5.621 5.621 5.497 5.520 1,247,565 -0.19(-3.40%)
Oct 22, 2009 5.683 5.738 5.575 5.714 1,235,463 +0.04(+0.68%)
Oct 21, 2009 5.746 5.885 5.668 5.676 1,184,908 -0.10(-1.75%)
Oct 20, 2009 5.777 5.839 5.761 5.777 1,084,656 -0.01(-0.13%)
Oct 19, 2009 5.753 5.800 5.668 5.784 742,431 +0.05(+0.95%)
Oct 16, 2009 5.652 5.792 5.567 5.730 1,385,440 +0.05(+0.82%)
Oct 15, 2009 5.435 5.722 5.163 5.683 2,740,344 +0.28(+5.17%)
Oct 14, 2009 5.598 5.598 5.404 5.404 4,954,248 -0.12(-2.11%)
Oct 13, 2009 5.738 5.738 5.513 5.520 807,320 -0.23(-3.92%)
Oct 12, 2009 5.792 5.792 5.691 5.746 589,920 +0.02(+0.27%)
Oct 09, 2009 5.660 5.730 5.629 5.730 628,863 +0.04(+0.68%)
Oct 08, 2009 5.559 5.699 5.505 5.691 1,722,269 +0.16(+2.95%)
Oct 07, 2009 5.497 5.575 5.443 5.528 610,890 +0.01(+0.14%)
Oct 06, 2009 5.419 5.544 5.396 5.520 1,647,494 +0.12(+2.30%)
Oct 05, 2009 5.303 5.427 5.202 5.396 1,242,866 +0.13(+2.51%)
Oct 02, 2009 4.876 5.295 4.845 5.264 2,132,776 +0.09(+1.80%)
Oct 01, 2009 5.412 5.458 5.078 5.171 2,657,353 -0.27(-4.99%)
Sep 30, 2009 5.450 5.474 5.291 5.443 3,210,802 +0.02(+0.29%)
Sep 29, 2009 5.443 5.528 5.412 5.427 1,358,603 +0.01(+0.14%)
Sep 28, 2009 5.334 5.567 5.288 5.419 1,586,915 +0.10(+1.90%)
Sep 25, 2009 5.381 5.404 5.241 5.319 1,149,549 -0.08(-1.44%)
Sep 24, 2009 5.559 5.582 5.303 5.396 1,369,361 -0.16(-2.93%)
Sep 23, 2009 5.707 5.753 5.536 5.559 1,261,982 -0.12(-2.19%)
Sep 22, 2009 5.621 5.722 5.559 5.683 1,242,761 +0.08(+1.39%)
Sep 21, 2009 5.660 5.668 5.567 5.606 1,639,949 -0.09(-1.64%)
Sep 18, 2009 5.443 5.730 5.443 5.699 3,898,241 +0.16(+2.95%)
Sep 17, 2009 5.590 5.621 5.466 5.536 1,770,002 +0.16(+2.88%)
Sep 16, 2009 5.412 5.598 5.342 5.381 1,130,464 -0.03(-0.57%)
Sep 15, 2009 5.419 5.474 5.334 5.412 1,447,401 -0.01(-0.14%)
Sep 14, 2009 5.474 5.513 5.412 5.419 1,922,247 -0.09(-1.69%)
Sep 11, 2009 5.567 5.590 5.404 5.513 2,744,258 -0.06(-1.11%)
Sep 10, 2009 5.551 5.590 5.520 5.575 971,423 +0.02(+0.42%)
Sep 09, 2009 5.513 5.551 5.489 5.551 1,376,081 +0.05(+0.99%)
Sep 08, 2009 5.559 5.559 5.392 5.497 774,036 -0.02(-0.28%)
Sep 04, 2009 5.513 5.536 5.450 5.513 562,563 +0.01(+0.14%)
Sep 03, 2009 5.396 5.559 5.326 5.505 2,605,242 +0.12(+2.31%)
Sep 02, 2009 5.280 5.458 5.280 5.381 1,089,079 +0.02(+0.29%)
Sep 01, 2009 5.482 5.598 5.319 5.365 1,054,494 -0.13(-2.40%)
Aug 31, 2009 5.544 5.559 5.458 5.497 1,104,150 -0.13(-2.34%)
Aug 28, 2009 5.769 5.800 5.567 5.629 1,625,032 -0.12(-2.03%)
Aug 27, 2009 5.808 5.808 5.575 5.746 633,291 +0.02(+0.41%)
Aug 26, 2009 5.839 5.839 5.668 5.722 897,577 -0.12(-1.99%)
Aug 25, 2009 5.854 5.862 5.784 5.839 1,584,174 -0.02(-0.27%)
Aug 24, 2009 5.753 5.862 5.730 5.854 1,552,321 +0.11(+1.89%)
Aug 21, 2009 5.792 5.808 5.707 5.746 1,041,709 -0.03(-0.54%)
Aug 20, 2009 5.792 5.878 5.738 5.777 592,708 -0.04(-0.67%)
Aug 19, 2009 5.582 5.823 5.582 5.815 676,676 +0.19(+3.45%)
Aug 18, 2009 5.652 5.714 5.590 5.621 763,074 -0.09(-1.50%)
Aug 17, 2009 5.691 5.746 5.614 5.707 1,170,016 -0.16(-2.65%)
Aug 14, 2009 5.932 5.994 5.761 5.862 785,803 -0.09(-1.56%)
Aug 13, 2009 5.916 5.986 5.885 5.955 734,405 +0.09(+1.46%)
Aug 12, 2009 5.854 6.010 5.854 5.870 1,036,334 +0.00(+0.00%)
Aug 11, 2009 5.878 5.963 5.777 5.870 1,170,502 +0.00(+0.00%)
Aug 10, 2009 5.707 5.978 5.590 5.870 1,492,664 +0.15(+2.58%)
Aug 07, 2009 5.808 6.033 5.691 5.722 2,547,997 -0.04(-0.67%)
Aug 06, 2009 5.427 5.823 5.357 5.761 6,048,943 +0.71(+14.15%)
Aug 05, 2009 4.845 5.086 4.752 5.047 2,440,398 +0.20(+4.16%)
Aug 04, 2009 4.891 4.891 4.472 4.845 658,750 -0.02(-0.47%)
Aug 03, 2009 4.961 5.000 4.860 4.868 2,279,176 -0.04(-0.79%)
Jul 31, 2009 4.923 5.031 4.899 4.907 920,580 -0.02(-0.32%)
Jul 30, 2009 4.806 4.969 4.806 4.923 839,127 +0.16(+3.26%)
Jul 29, 2009 4.752 4.860 4.728 4.767 777,697 -0.04(-0.81%)
Jul 28, 2009 4.697 4.891 4.697 4.806 1,023,721 +0.02(+0.49%)
Jul 27, 2009 4.884 4.930 4.767 4.783 731,692 -0.03(-0.65%)
Jul 24, 2009 4.876 4.930 4.814 4.814 3,972 -0.09(-1.74%)
Jul 23, 2009 4.791 4.992 4.791 4.899 880,187 +0.09(+1.94%)
Jul 22, 2009 4.705 4.891 4.705 4.806 692,012 +0.09(+1.98%)
Jul 21, 2009 4.752 4.798 4.682 4.713 654,365 -0.02(-0.49%)
Jul 20, 2009 4.627 4.736 4.596 4.736 897,846 +0.12(+2.69%)
Jul 17, 2009 4.604 4.651 4.542 4.612 556,251 +0.02(+0.51%)
Jul 16, 2009 4.402 4.627 4.402 4.589 732,983 +0.16(+3.68%)
Jul 15, 2009 4.278 4.464 4.278 4.426 989,746 +0.16(+3.64%)
Jul 14, 2009 4.224 4.309 4.177 4.270 769,759 +0.05(+1.29%)
Jul 13, 2009 4.158 4.247 4.154 4.216 704,917 +0.05(+1.12%)
Jul 10, 2009 4.138 4.232 4.131 4.169 794,028 -0.01(-0.19%)
Jul 09, 2009 4.263 4.263 4.107 4.177 711,740 -0.06(-1.47%)
Jul 08, 2009 4.309 4.332 4.169 4.239 871,242 -0.06(-1.44%)
Jul 07, 2009 4.239 4.356 4.216 4.301 1,196,361 +0.05(+1.09%)
Jul 06, 2009 4.332 4.402 4.193 4.255 867,006 -0.09(-1.97%)
Jul 02, 2009 4.449 4.472 4.294 4.340 1,586,414 -0.19(-4.28%)
Jul 01, 2009 4.270 4.565 4.270 4.534 1,726,425 +0.28(+6.57%)
Jun 30, 2009 4.232 4.325 4.200 4.255 946,159 +0.02(+0.37%)
Jun 29, 2009 4.193 4.263 4.068 4.239 1,301,008 +0.11(+2.63%)
Jun 26, 2009 3.890 4.131 3.851 4.131 3,095,038 +0.21(+5.35%)
Jun 25, 2009 3.882 3.944 3.874 3.921 2,092,144 +0.00(+0.00%)
Jun 24, 2009 3.898 4.022 3.494 3.921 1,346,705 -0.02(-0.59%)
Jun 23, 2009 4.014 4.061 3.921 3.944 1,343,258 -0.05(-1.17%)
Jun 22, 2009 4.138 4.239 3.991 3.991 1,238,183 -0.25(-5.86%)
Jun 19, 2009 4.301 4.301 4.131 4.239 2,194,726 -0.03(-0.73%)
Jun 18, 2009 4.348 4.387 4.239 4.270 751,483 -0.06(-1.43%)
Jun 17, 2009 4.278 4.402 4.200 4.332 956,919 +0.08(+1.82%)
Jun 16, 2009 4.371 4.402 4.224 4.255 961,007 -0.10(-2.32%)
Jun 15, 2009 4.387 4.387 4.263 4.356 931,772 -0.05(-1.23%)
Jun 12, 2009 4.472 4.472 4.387 4.410 758,675 -0.07(-1.56%)
Jun 11, 2009 4.457 4.534 4.371 4.480 1,040,604 +0.02(+0.52%)
Jun 10, 2009 4.472 4.480 4.402 4.457 1,213,032 +0.01(+0.17%)
Jun 09, 2009 4.480 4.488 4.402 4.449 964,402 -0.02(-0.35%)
Jun 08, 2009 4.379 4.503 4.372 4.464 1,186,173 +0.02(+0.52%)
Jun 05, 2009 4.542 4.542 4.379 4.441 929,835 -0.04(-0.87%)
Jun 04, 2009 4.395 4.503 4.379 4.480 1,296,361 +0.02(+0.35%)
Jun 03, 2009 4.527 4.542 4.402 4.464 946,034 -0.03(-0.69%)
Jun 02, 2009 4.402 4.534 4.332 4.495 1,249,258 +0.06(+1.40%)
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.