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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2006 6.235 6.321 6.235 6.321 1,171,183 +0.06(+0.99%)
Jun 29, 2006 6.204 6.282 6.173 6.258 465,047 +0.05(+0.75%)
Jun 28, 2006 6.212 6.258 6.142 6.212 437,873 -0.03(-0.50%)
Jun 27, 2006 6.227 6.305 6.150 6.243 648,826 +0.03(+0.50%)
Jun 26, 2006 6.196 6.289 6.196 6.212 555,455 -0.01(-0.12%)
Jun 23, 2006 6.165 6.243 6.165 6.220 454,100 +0.01(+0.13%)
Jun 22, 2006 6.196 6.251 6.150 6.212 369,488 +0.00(+0.00%)
Jun 21, 2006 6.212 6.251 6.181 6.212 631,697 +0.00(+0.00%)
Jun 20, 2006 6.266 6.274 6.212 6.212 527,895 -0.03(-0.50%)
Jun 19, 2006 6.212 6.258 6.196 6.243 666,212 +0.02(+0.37%)
Jun 16, 2006 6.289 6.352 6.189 6.220 579,023 -0.09(-1.35%)
Jun 15, 2006 6.134 6.328 6.119 6.305 1,831,858 +0.21(+3.44%)
Jun 14, 2006 5.971 6.150 5.963 6.095 1,495,725 +0.09(+1.55%)
Jun 13, 2006 6.095 6.189 5.963 6.002 942,201 -0.07(-1.15%)
Jun 12, 2006 6.266 6.305 6.072 6.072 771,430 -0.22(-3.46%)
Jun 09, 2006 6.251 6.375 6.243 6.289 539,743 -0.04(-0.61%)
Jun 08, 2006 6.414 6.437 6.134 6.328 1,142,335 +0.07(+1.12%)
Jun 07, 2006 6.196 6.359 6.196 6.258 463,116 +0.05(+0.75%)
Jun 06, 2006 6.173 6.266 6.165 6.212 430,404 +0.02(+0.38%)
Jun 05, 2006 6.212 6.227 6.157 6.189 479,214 -0.05(-0.87%)
Jun 02, 2006 6.173 6.243 6.150 6.243 1,217,160 +0.12(+2.03%)
Jun 01, 2006 6.189 6.212 6.018 6.119 1,168,736 -0.09(-1.38%)
May 31, 2006 6.072 6.204 6.025 6.204 2,632,394 +0.07(+1.14%)
May 30, 2006 6.134 6.243 5.979 6.134 3,259,584 -0.34(-5.28%)
May 26, 2006 6.359 6.522 6.359 6.476 568,334 +0.12(+1.83%)
May 25, 2006 6.398 6.453 6.321 6.359 1,063,003 -0.05(-0.85%)
May 24, 2006 6.429 6.476 6.305 6.414 599,500 +0.01(+0.12%)
May 23, 2006 6.445 6.453 6.390 6.406 470,714 -0.05(-0.84%)
May 22, 2006 6.383 6.515 6.352 6.460 605,296 +0.06(+0.97%)
May 19, 2006 6.297 6.437 6.212 6.398 823,202 +0.10(+1.60%)
May 18, 2006 6.150 6.359 6.134 6.297 809,551 +0.18(+2.92%)
May 17, 2006 6.165 6.212 6.064 6.119 470,070 -0.10(-1.62%)
May 16, 2006 6.173 6.220 6.119 6.220 657,712 +0.05(+0.75%)
May 15, 2006 6.212 6.258 6.119 6.173 555,327 -0.09(-1.36%)
May 12, 2006 6.227 6.289 6.227 6.258 420,487 -0.08(-1.23%)
May 11, 2006 6.266 6.429 6.266 6.336 1,102,025 +0.02(+0.37%)
May 10, 2006 6.367 6.429 6.282 6.313 633,371 -0.09(-1.45%)
May 09, 2006 6.336 6.414 6.313 6.406 814,574 +0.02(+0.36%)
May 08, 2006 6.289 6.406 6.274 6.383 853,725 +0.03(+0.49%)
May 05, 2006 6.227 6.359 6.212 6.352 393,571 +0.15(+2.38%)
May 04, 2006 6.227 6.251 6.196 6.204 405,290 -0.05(-0.87%)
May 03, 2006 6.274 6.321 6.212 6.258 493,509 +0.01(+0.12%)
May 02, 2006 6.243 6.289 6.204 6.251 1,028,359 -0.01(-0.12%)
May 01, 2006 6.227 6.313 6.196 6.258 844,710 +0.01(+0.12%)
Apr 28, 2006 6.181 6.258 6.142 6.251 844,323 +0.01(+0.12%)
Apr 27, 2006 6.212 6.274 6.165 6.243 641,485 -0.02(-0.25%)
Apr 26, 2006 6.181 6.305 6.126 6.258 1,024,496 +0.05(+0.88%)
Apr 25, 2006 6.305 6.328 6.134 6.204 1,081,419 -0.12(-1.84%)
Apr 24, 2006 6.305 6.328 6.266 6.321 1,039,692 +0.00(+0.00%)
Apr 21, 2006 6.305 6.352 6.282 6.321 559,705 -0.02(-0.37%)
Apr 20, 2006 6.313 6.367 6.289 6.344 676,772 -0.02(-0.37%)
Apr 19, 2006 6.235 6.367 6.227 6.367 1,032,480 +0.14(+2.24%)
Apr 18, 2006 6.220 6.258 6.181 6.227 937,822 -0.01(-0.12%)
Apr 17, 2006 6.212 6.235 6.173 6.235 807,748 +0.03(+0.50%)
Apr 13, 2006 6.235 6.258 6.173 6.204 741,037 -0.03(-0.50%)
Apr 12, 2006 6.181 6.243 6.134 6.235 1,485,809 +0.03(+0.50%)
Apr 11, 2006 6.196 6.235 6.119 6.204 1,110,010 -0.06(-0.99%)
Apr 10, 2006 6.437 6.445 6.243 6.266 1,709,768 -0.16(-2.54%)
Apr 07, 2006 6.530 6.561 6.414 6.429 857,073 -0.16(-2.47%)
Apr 06, 2006 6.592 6.600 6.553 6.592 899,702 +0.00(+0.00%)
Apr 05, 2006 6.538 6.616 6.538 6.592 1,619,618 +0.02(+0.24%)
Apr 04, 2006 6.584 6.600 6.499 6.577 2,360,913 -0.02(-0.35%)
Apr 03, 2006 6.282 6.717 6.282 6.600 5,800,412 +0.54(+8.97%)
Mar 31, 2006 6.018 6.095 5.987 6.057 1,128,169 +0.01(+0.13%)
Mar 30, 2006 6.064 6.119 6.018 6.049 1,172,342 -0.05(-0.76%)
Mar 29, 2006 6.049 6.150 6.033 6.095 322,610 +0.03(+0.51%)
Mar 28, 2006 6.057 6.080 6.010 6.064 889,785 -0.02(-0.38%)
Mar 27, 2006 6.251 6.251 6.025 6.088 903,050 -0.19(-2.97%)
Mar 24, 2006 6.266 6.297 6.243 6.274 413,275 +0.00(+0.00%)
Mar 23, 2006 6.220 6.367 6.212 6.274 571,811 +0.06(+1.00%)
Mar 22, 2006 6.282 6.297 6.181 6.212 1,042,912 -0.08(-1.23%)
Mar 21, 2006 6.289 6.321 6.227 6.289 536,395 +0.01(+0.12%)
Mar 20, 2006 6.258 6.289 6.243 6.282 397,692 +0.02(+0.25%)
Mar 17, 2006 6.227 6.266 6.157 6.266 908,073 +0.04(+0.62%)
Mar 16, 2006 5.979 6.235 5.901 6.227 1,757,290 +0.21(+3.48%)
Mar 15, 2006 6.142 6.150 5.963 6.018 3,467,059 -0.10(-1.65%)
Mar 14, 2006 6.150 6.173 6.095 6.119 525,963 -0.02(-0.38%)
Mar 13, 2006 6.150 6.165 5.901 6.142 1,157,403 -0.02(-0.38%)
Mar 10, 2006 6.212 6.235 6.142 6.165 720,560 -0.04(-0.63%)
Mar 09, 2006 6.173 6.235 6.126 6.204 618,947 +0.01(+0.13%)
Mar 08, 2006 6.157 6.212 6.134 6.196 657,841 +0.02(+0.25%)
Mar 07, 2006 6.204 6.274 6.150 6.181 767,953 -0.04(-0.62%)
Mar 06, 2006 6.313 6.328 6.196 6.220 424,222 -0.12(-1.96%)
Mar 03, 2006 6.421 6.436 6.313 6.344 961,777 -0.10(-1.57%)
Mar 02, 2006 6.235 6.484 6.227 6.445 855,399 +0.21(+3.36%)
Mar 01, 2006 6.196 6.282 6.165 6.235 1,085,927 +0.06(+1.01%)
Feb 28, 2006 6.196 6.212 6.134 6.173 529,569 -0.02(-0.38%)
Feb 27, 2006 6.196 6.227 6.119 6.196 539,872 -0.02(-0.25%)
Feb 24, 2006 6.181 6.243 6.165 6.212 349,655 +0.01(+0.13%)
Feb 23, 2006 6.251 6.274 6.165 6.204 1,035,700 -0.05(-0.87%)
Feb 22, 2006 6.289 6.321 6.212 6.258 661,318 -0.02(-0.25%)
Feb 21, 2006 6.289 6.305 6.212 6.274 1,460,695 -0.02(-0.37%)
Feb 17, 2006 6.289 6.344 6.289 6.297 603,750 -0.03(-0.49%)
Feb 16, 2006 6.398 6.421 6.313 6.328 777,612 -0.09(-1.45%)
Feb 15, 2006 6.445 6.445 6.352 6.421 631,568 -0.09(-1.43%)
Feb 14, 2006 6.522 6.561 6.468 6.515 300,201 -0.04(-0.59%)
Feb 13, 2006 6.585 6.592 6.476 6.553 482,691 -0.02(-0.24%)
Feb 10, 2006 6.421 6.569 6.414 6.569 881,156 +0.16(+2.42%)
Feb 09, 2006 6.367 6.429 6.367 6.414 432,336 +0.05(+0.73%)
Feb 08, 2006 6.375 6.421 6.328 6.367 330,079 -0.03(-0.49%)
Feb 07, 2006 6.398 6.437 6.359 6.398 319,261 -0.02(-0.24%)
Feb 06, 2006 6.328 6.414 6.305 6.414 536,653 +0.07(+1.10%)
Feb 03, 2006 6.227 6.352 6.204 6.344 751,726 +0.12(+1.87%)
Feb 02, 2006 6.305 6.321 6.165 6.227 497,244 -0.09(-1.47%)
Feb 01, 2006 6.251 6.359 6.251 6.321 453,972 -0.03(-0.49%)
Jan 31, 2006 6.297 6.352 6.258 6.352 763,574 +0.04(+0.61%)
Jan 30, 2006 6.227 6.321 6.181 6.313 865,831 +0.07(+1.12%)
Jan 27, 2006 6.189 6.243 5.932 6.243 938,853 +0.06(+1.00%)
Jan 26, 2006 6.251 6.313 6.150 6.181 1,004,791 -0.07(-1.12%)
Jan 25, 2006 6.313 6.313 6.181 6.251 349,526 -0.06(-0.98%)
Jan 24, 2006 6.321 6.352 6.282 6.313 826,165 -0.02(-0.25%)
Jan 23, 2006 6.297 6.375 6.297 6.328 2,054,272 +0.04(+0.62%)
Jan 20, 2006 6.352 6.390 6.274 6.289 2,261,489 -0.08(-1.22%)
Jan 19, 2006 6.367 6.398 6.321 6.367 358,026 +0.00(+0.00%)
Jan 18, 2006 6.328 6.390 6.305 6.367 334,200 +0.00(+0.00%)
Jan 17, 2006 6.359 6.406 6.298 6.367 347,337 +0.04(+0.61%)
Jan 13, 2006 6.305 6.383 6.297 6.328 363,950 +0.00(+0.00%)
Jan 12, 2006 6.321 6.359 6.282 6.328 856,687 -0.02(-0.24%)
Jan 11, 2006 6.289 6.359 6.282 6.344 794,741 +0.04(+0.62%)
Jan 10, 2006 6.336 6.375 6.289 6.305 786,241 -0.03(-0.49%)
Jan 09, 2006 6.437 6.468 6.336 6.336 509,865 -0.11(-1.69%)
Jan 06, 2006 6.429 6.476 6.328 6.445 476,123 -0.01(-0.12%)
Jan 05, 2006 6.297 6.507 6.297 6.453 512,183 +0.15(+2.34%)
Jan 04, 2006 6.336 6.390 6.282 6.305 1,446,142 -0.02(-0.25%)
Jan 03, 2006 6.367 6.398 6.282 6.321 434,654 -0.03(-0.49%)
Dec 30, 2005 6.282 6.398 6.258 6.352 533,433 +0.07(+1.11%)
Dec 29, 2005 6.297 6.328 6.274 6.282 313,723 -0.04(-0.61%)
Dec 28, 2005 6.274 6.352 6.274 6.321 468,653 +0.04(+0.62%)
Dec 27, 2005 6.406 6.414 6.282 6.282 437,358 -0.12(-1.94%)
Dec 23, 2005 6.359 6.414 6.344 6.406 241,216 +0.02(+0.36%)
Dec 22, 2005 6.406 6.406 6.328 6.383 547,084 -0.02(-0.36%)
Dec 21, 2005 6.421 6.445 6.352 6.406 375,927 +0.01(+0.12%)
Dec 20, 2005 6.414 6.421 6.367 6.398 444,055 -0.05(-0.72%)
Dec 19, 2005 6.414 6.445 6.383 6.445 564,728 +0.04(+0.61%)
Dec 16, 2005 6.406 6.491 6.390 6.406 490,547 +0.00(+0.00%)
Dec 15, 2005 6.390 6.445 6.367 6.406 956,496 -0.03(-0.48%)
Dec 14, 2005 6.398 6.437 6.305 6.437 676,515 +0.06(+0.97%)
Dec 13, 2005 6.251 6.414 6.251 6.375 847,801 +0.12(+1.86%)
Dec 12, 2005 6.313 6.328 6.243 6.258 1,076,010 -0.05(-0.74%)
Dec 09, 2005 6.274 6.375 6.266 6.305 518,494 +0.02(+0.25%)
Dec 08, 2005 6.258 6.336 6.258 6.289 507,418 +0.03(+0.50%)
Dec 07, 2005 6.305 6.359 6.258 6.258 362,662 -0.07(-1.10%)
Dec 06, 2005 6.375 6.398 6.305 6.328 441,608 -0.05(-0.73%)
Dec 05, 2005 6.499 6.499 6.375 6.375 375,154 -0.13(-2.03%)
Dec 02, 2005 6.421 6.561 6.421 6.507 713,605 +0.03(+0.48%)
Dec 01, 2005 6.383 6.515 6.367 6.476 591,902 +0.10(+1.58%)
Nov 30, 2005 6.336 6.390 6.251 6.375 825,521 +0.03(+0.49%)
Nov 29, 2005 6.445 6.522 6.328 6.344 834,407 -0.09(-1.45%)
Nov 28, 2005 6.522 6.530 6.414 6.437 485,782 -0.09(-1.43%)
Nov 25, 2005 6.453 6.530 6.429 6.530 115,907 +0.03(+0.48%)
Nov 23, 2005 6.445 6.553 6.421 6.499 511,282 -0.06(-0.95%)
Nov 22, 2005 6.429 6.631 6.404 6.561 3,687,799 +0.10(+1.56%)
Nov 21, 2005 6.460 6.522 6.266 6.460 683,212 -0.14(-2.12%)
Nov 18, 2005 6.585 6.600 6.491 6.600 792,036 +0.02(+0.35%)
Nov 17, 2005 6.468 6.623 6.336 6.577 3,061,253 +0.10(+1.56%)
Nov 16, 2005 6.437 6.491 6.352 6.476 614,182 +0.05(+0.72%)
Nov 15, 2005 6.585 6.585 6.383 6.429 893,133 -0.19(-2.82%)
Nov 14, 2005 6.499 6.616 6.499 6.616 340,897 +0.04(+0.59%)
Nov 11, 2005 6.468 6.592 6.429 6.577 461,956 +0.08(+1.19%)
Nov 10, 2005 6.538 6.592 6.453 6.499 717,984 -0.07(-1.06%)
Nov 09, 2005 6.569 6.600 6.530 6.569 451,396 -0.03(-0.47%)
Nov 08, 2005 6.616 6.631 6.507 6.600 775,294 -0.06(-0.93%)
Nov 07, 2005 6.678 6.693 6.592 6.662 470,199 -0.02(-0.23%)
Nov 04, 2005 6.639 6.685 6.585 6.678 994,617 +0.02(+0.35%)
Nov 03, 2005 6.678 6.709 6.600 6.654 671,234 -0.03(-0.46%)
Nov 02, 2005 6.585 6.709 6.585 6.685 1,174,017 +0.11(+1.65%)
Nov 01, 2005 6.491 6.600 6.328 6.577 837,498 +0.08(+1.19%)
Oct 31, 2005 6.088 6.600 6.064 6.499 3,315,091 +0.40(+6.62%)
Oct 28, 2005 6.064 6.157 5.994 6.095 926,232 +0.02(+0.38%)
Oct 27, 2005 6.189 6.204 6.033 6.072 316,557 -0.12(-1.88%)
Oct 26, 2005 6.212 6.243 6.111 6.189 273,156 -0.01(-0.13%)
Oct 25, 2005 6.196 6.243 6.111 6.196 568,463 -0.08(-1.24%)
Oct 24, 2005 6.227 6.328 6.227 6.274 716,438 +0.02(+0.37%)
Oct 21, 2005 6.212 6.305 6.212 6.251 265,042 +0.03(+0.50%)
Oct 20, 2005 6.251 6.328 6.212 6.220 1,221,024 -0.07(-1.11%)
Oct 19, 2005 6.220 6.313 6.220 6.289 1,087,601 +0.04(+0.62%)
Oct 18, 2005 6.235 6.305 6.220 6.251 1,351,613 +0.02(+0.25%)
Oct 17, 2005 6.142 6.243 6.095 6.235 382,109 +0.06(+1.01%)
Oct 14, 2005 6.080 6.189 6.041 6.173 501,494 +0.08(+1.27%)
Oct 13, 2005 6.189 6.212 6.010 6.095 447,017 -0.12(-1.87%)
Oct 12, 2005 6.181 6.212 6.095 6.212 590,872 +0.01(+0.13%)
Oct 11, 2005 6.212 6.235 6.173 6.204 588,940 -0.03(-0.50%)
Oct 10, 2005 6.212 6.243 6.189 6.235 540,259 +0.02(+0.38%)
Oct 07, 2005 6.204 6.297 6.181 6.212 1,007,367 +0.00(+0.00%)
Oct 06, 2005 6.305 6.305 6.142 6.212 432,722 -0.09(-1.48%)
Oct 05, 2005 6.414 6.445 6.134 6.305 1,328,560 -0.14(-2.17%)
Oct 04, 2005 6.453 6.484 6.406 6.445 322,094 -0.02(-0.36%)
Oct 03, 2005 6.414 6.507 6.406 6.468 839,945 +0.03(+0.48%)
Sep 30, 2005 6.468 6.476 6.421 6.437 494,926 -0.03(-0.48%)
Sep 29, 2005 6.406 6.561 6.406 6.468 555,327 +0.02(+0.24%)
Sep 28, 2005 6.538 6.569 6.375 6.453 527,766 -0.11(-1.66%)
Sep 27, 2005 6.623 6.662 6.538 6.561 487,843 -0.09(-1.29%)
Sep 26, 2005 6.662 6.685 6.616 6.647 447,532 -0.02(-0.23%)
Sep 23, 2005 6.662 6.701 6.553 6.662 326,602 +0.07(+1.06%)
Sep 22, 2005 6.585 6.623 6.561 6.592 1,374,924 -0.04(-0.59%)
Sep 21, 2005 6.678 6.678 6.569 6.631 829,771 -0.03(-0.47%)
Sep 20, 2005 6.631 6.701 6.616 6.662 717,082 +0.04(+0.59%)
Sep 19, 2005 6.654 6.662 6.530 6.623 953,277 -0.05(-0.81%)
Sep 16, 2005 6.623 6.717 6.608 6.678 751,468 +0.06(+0.94%)
Sep 15, 2005 6.538 6.639 6.507 6.616 252,550 +0.05(+0.71%)
Sep 14, 2005 6.654 6.678 6.507 6.569 738,332 -0.12(-1.86%)
Sep 13, 2005 6.755 6.771 6.662 6.693 400,912 -0.08(-1.15%)
Sep 12, 2005 6.833 6.833 6.701 6.771 1,415,491 -0.10(-1.47%)
Sep 09, 2005 6.709 6.918 6.701 6.872 2,654,417 +0.18(+2.67%)
Sep 08, 2005 6.647 6.717 6.639 6.693 238,770 +0.05(+0.70%)
Sep 07, 2005 6.670 6.709 6.639 6.647 376,700 -0.03(-0.47%)
Sep 06, 2005 6.600 6.709 6.592 6.678 4,209,771 +0.05(+0.70%)
Sep 02, 2005 6.654 6.709 6.600 6.631 250,103 -0.05(-0.70%)
Sep 01, 2005 6.592 6.701 6.585 6.678 633,371 +0.09(+1.30%)
Aug 31, 2005 6.639 6.763 6.592 6.592 2,482,487 -0.07(-1.05%)
Aug 30, 2005 6.429 6.709 6.367 6.662 1,275,372 +0.06(+0.94%)
Aug 29, 2005 6.553 6.670 6.530 6.600 925,459 +0.01(+0.12%)
Aug 26, 2005 6.639 6.647 6.577 6.592 389,836 -0.03(-0.47%)
Aug 25, 2005 6.507 6.631 6.507 6.623 545,796 +0.09(+1.43%)
Aug 24, 2005 6.484 6.569 6.460 6.530 911,035 +0.05(+0.72%)
Aug 23, 2005 6.460 6.507 6.429 6.484 368,071 +0.00(+0.00%)
Aug 22, 2005 6.429 6.499 6.421 6.484 2,122,786 +0.04(+0.60%)
Aug 19, 2005 6.398 6.484 6.375 6.445 516,047 +0.03(+0.48%)
Aug 18, 2005 6.421 6.421 6.352 6.414 347,852 -0.05(-0.84%)
Aug 17, 2005 6.383 6.515 6.305 6.468 1,685,428 +0.05(+0.85%)
Aug 16, 2005 6.367 6.468 6.297 6.414 1,571,838 -0.14(-2.13%)
Aug 15, 2005 6.421 6.553 6.414 6.553 356,352 +0.12(+1.93%)
Aug 12, 2005 6.499 6.499 6.406 6.429 458,866 -0.09(-1.31%)
Aug 11, 2005 6.491 6.546 6.460 6.515 238,254 +0.01(+0.12%)
Aug 10, 2005 6.491 6.546 6.390 6.507 596,023 +0.00(+0.00%)
Aug 09, 2005 6.530 6.600 6.491 6.507 481,274 -0.06(-0.95%)
Aug 08, 2005 6.616 6.654 6.522 6.569 741,423 -0.02(-0.35%)
Aug 05, 2005 6.701 6.724 6.538 6.592 686,946 -0.14(-2.08%)
Aug 04, 2005 6.786 6.802 6.717 6.732 2,212,164 -0.06(-0.91%)
Aug 03, 2005 6.771 6.825 6.755 6.794 580,955 +0.02(+0.34%)
Aug 02, 2005 6.794 6.810 6.740 6.771 2,264,323 -0.04(-0.57%)
Aug 01, 2005 6.740 6.810 6.717 6.810 1,196,812 +0.08(+1.15%)
Jul 29, 2005 6.802 6.810 6.732 6.732 1,058,882 -0.06(-0.91%)
Jul 28, 2005 6.755 6.817 6.748 6.794 764,476 +0.04(+0.57%)
Jul 27, 2005 6.740 6.771 6.732 6.755 813,415 +0.02(+0.35%)
Jul 26, 2005 6.616 6.755 6.608 6.732 1,549,300 +0.12(+1.76%)
Jul 25, 2005 6.538 6.647 6.538 6.616 1,654,261 +0.05(+0.83%)
Jul 22, 2005 6.577 6.577 6.515 6.561 268,648 -0.02(-0.35%)
Jul 21, 2005 6.600 6.647 6.561 6.585 381,723 -0.02(-0.24%)
Jul 20, 2005 6.600 6.631 6.522 6.600 4,597,675 -0.03(-0.47%)
Jul 19, 2005 6.647 6.678 6.600 6.631 598,470 -0.02(-0.23%)
Jul 18, 2005 6.553 6.678 6.546 6.647 1,673,579 +0.10(+1.54%)
Jul 15, 2005 6.507 6.592 6.484 6.546 3,376,522 +0.09(+1.44%)
Jul 14, 2005 6.476 6.491 6.390 6.453 882,831 -0.01(-0.12%)
Jul 13, 2005 6.460 6.491 6.414 6.460 1,695,859 +0.01(+0.12%)
Jul 12, 2005 6.390 6.476 6.367 6.453 3,653,156 +0.04(+0.61%)
Jul 11, 2005 6.429 6.484 6.390 6.414 2,986,557 -0.01(-0.12%)
Jul 08, 2005 6.445 6.484 6.414 6.421 989,079 -0.07(-1.08%)
Jul 07, 2005 6.445 6.522 6.445 6.491 984,185 -0.03(-0.48%)
Jul 06, 2005 6.328 6.553 6.289 6.522 1,633,140 +0.17(+2.69%)
Jul 05, 2005 6.220 6.359 6.220 6.352 606,841 +0.08(+1.24%)
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.