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

Service Corp International (NY: SCI )

71.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2006 5.730 5.956 5.730 5.855 704,303 +0.05(+0.81%)
Jul 28, 2006 5.917 5.964 5.730 5.808 602,589 -0.14(-2.36%)
Jul 27, 2006 5.808 6.003 5.769 5.949 980,842 -0.06(-1.04%)
Jul 26, 2006 6.042 6.073 5.956 6.011 576,807 -0.03(-0.52%)
Jul 25, 2006 6.058 6.120 6.003 6.042 635,809 -0.05(-0.77%)
Jul 24, 2006 6.081 6.159 6.050 6.089 410,576 +0.01(+0.13%)
Jul 21, 2006 6.089 6.167 6.034 6.081 429,944 -0.04(-0.64%)
Jul 20, 2006 6.183 6.237 6.105 6.120 557,439 -0.09(-1.51%)
Jul 19, 2006 6.175 6.268 6.175 6.214 606,821 -0.02(-0.25%)
Jul 18, 2006 6.245 6.284 6.221 6.229 294,881 -0.05(-0.75%)
Jul 17, 2006 6.253 6.307 6.237 6.276 512,931 -0.01(-0.12%)
Jul 14, 2006 6.245 6.284 6.237 6.284 942,363 -0.01(-0.12%)
Jul 13, 2006 6.245 6.292 6.198 6.292 443,668 +0.02(+0.37%)
Jul 12, 2006 6.268 6.299 6.237 6.268 570,779 -0.02(-0.37%)
Jul 11, 2006 6.292 6.307 6.237 6.292 1,074,732 +0.02(+0.25%)
Jul 10, 2006 6.253 6.307 6.237 6.276 712,640 -0.05(-0.86%)
Jul 07, 2006 6.276 6.331 6.206 6.331 992,386 +0.05(+0.87%)
Jul 06, 2006 6.260 6.307 6.221 6.276 761,381 -0.02(-0.37%)
Jul 05, 2006 6.331 6.331 6.237 6.299 576,807 -0.02(-0.25%)
Jul 03, 2006 6.331 6.346 6.276 6.315 251,271 -0.03(-0.49%)
Jun 30, 2006 6.260 6.346 6.260 6.346 1,166,442 +0.06(+0.99%)
Jun 29, 2006 6.229 6.307 6.198 6.284 463,164 +0.05(+0.75%)
Jun 28, 2006 6.237 6.284 6.167 6.237 436,101 -0.03(-0.50%)
Jun 27, 2006 6.253 6.331 6.175 6.268 646,199 +0.03(+0.50%)
Jun 26, 2006 6.221 6.315 6.221 6.237 553,207 -0.01(-0.12%)
Jun 23, 2006 6.190 6.268 6.190 6.245 452,262 +0.01(+0.12%)
Jun 22, 2006 6.221 6.276 6.175 6.237 367,992 +0.00(+0.00%)
Jun 21, 2006 6.237 6.276 6.206 6.237 629,139 +0.00(+0.00%)
Jun 20, 2006 6.292 6.299 6.237 6.237 525,758 -0.03(-0.50%)
Jun 19, 2006 6.237 6.284 6.221 6.268 663,514 +0.02(+0.37%)
Jun 16, 2006 6.315 6.377 6.214 6.245 576,679 -0.09(-1.35%)
Jun 15, 2006 6.159 6.354 6.144 6.331 1,824,441 +0.21(+3.44%)
Jun 14, 2006 5.995 6.175 5.988 6.120 1,489,669 +0.09(+1.55%)
Jun 13, 2006 6.120 6.214 5.988 6.027 938,386 -0.07(-1.15%)
Jun 12, 2006 6.292 6.331 6.097 6.097 768,307 -0.22(-3.46%)
Jun 09, 2006 6.276 6.401 6.268 6.315 537,558 -0.04(-0.61%)
Jun 08, 2006 6.440 6.463 6.159 6.354 1,137,710 +0.07(+1.12%)
Jun 07, 2006 6.221 6.385 6.221 6.284 461,240 +0.05(+0.75%)
Jun 06, 2006 6.198 6.292 6.190 6.237 428,661 +0.02(+0.38%)
Jun 05, 2006 6.237 6.253 6.183 6.214 477,274 -0.05(-0.87%)
Jun 02, 2006 6.198 6.268 6.175 6.268 1,212,232 +0.12(+2.03%)
Jun 01, 2006 6.214 6.237 6.042 6.144 1,164,005 -0.09(-1.38%)
May 31, 2006 6.097 6.229 6.050 6.229 2,621,736 +0.07(+1.14%)
May 30, 2006 6.159 6.268 6.003 6.159 3,246,387 -0.34(-5.28%)
May 26, 2006 6.385 6.549 6.385 6.502 566,033 +0.12(+1.83%)
May 25, 2006 6.424 6.479 6.346 6.385 1,058,699 -0.05(-0.85%)
May 24, 2006 6.455 6.502 6.331 6.440 597,073 +0.01(+0.12%)
May 23, 2006 6.471 6.479 6.416 6.432 468,808 -0.05(-0.84%)
May 22, 2006 6.409 6.541 6.377 6.487 602,845 +0.06(+0.97%)
May 19, 2006 6.323 6.463 6.237 6.424 819,869 +0.10(+1.60%)
May 18, 2006 6.175 6.385 6.159 6.323 806,273 +0.18(+2.92%)
May 17, 2006 6.190 6.237 6.089 6.144 468,167 -0.10(-1.62%)
May 16, 2006 6.198 6.245 6.144 6.245 655,049 +0.05(+0.75%)
May 15, 2006 6.237 6.284 6.144 6.198 553,078 -0.09(-1.36%)
May 12, 2006 6.253 6.315 6.253 6.284 418,785 -0.08(-1.23%)
May 11, 2006 6.292 6.455 6.292 6.362 1,097,563 +0.02(+0.37%)
May 10, 2006 6.393 6.455 6.307 6.338 630,807 -0.09(-1.45%)
May 09, 2006 6.362 6.440 6.338 6.432 811,276 +0.02(+0.36%)
May 08, 2006 6.315 6.432 6.299 6.409 850,268 +0.03(+0.49%)
May 05, 2006 6.253 6.385 6.237 6.377 391,977 +0.15(+2.38%)
May 04, 2006 6.253 6.276 6.221 6.229 403,650 -0.05(-0.87%)
May 03, 2006 6.299 6.346 6.237 6.284 491,511 +0.01(+0.12%)
May 02, 2006 6.268 6.315 6.229 6.276 1,024,196 -0.01(-0.12%)
May 01, 2006 6.253 6.338 6.221 6.284 841,290 +0.01(+0.12%)
Apr 28, 2006 6.206 6.284 6.167 6.276 840,905 +0.01(+0.12%)
Apr 27, 2006 6.237 6.299 6.190 6.268 638,888 -0.02(-0.25%)
Apr 26, 2006 6.206 6.331 6.151 6.284 1,020,348 +0.05(+0.88%)
Apr 25, 2006 6.331 6.354 6.159 6.229 1,077,041 -0.12(-1.84%)
Apr 24, 2006 6.331 6.354 6.292 6.346 1,035,483 +0.00(+0.00%)
Apr 21, 2006 6.331 6.377 6.307 6.346 557,439 -0.02(-0.37%)
Apr 20, 2006 6.338 6.393 6.315 6.370 674,032 -0.02(-0.37%)
Apr 19, 2006 6.260 6.393 6.253 6.393 1,028,300 +0.14(+2.24%)
Apr 18, 2006 6.245 6.284 6.206 6.253 934,025 -0.01(-0.12%)
Apr 17, 2006 6.237 6.260 6.198 6.260 804,478 +0.03(+0.50%)
Apr 13, 2006 6.260 6.284 6.198 6.229 738,036 -0.03(-0.50%)
Apr 12, 2006 6.206 6.268 6.159 6.260 1,479,793 +0.03(+0.50%)
Apr 11, 2006 6.221 6.260 6.144 6.229 1,105,516 -0.06(-0.99%)
Apr 10, 2006 6.463 6.471 6.268 6.292 1,702,846 -0.16(-2.54%)
Apr 07, 2006 6.557 6.588 6.440 6.455 853,603 -0.16(-2.47%)
Apr 06, 2006 6.619 6.627 6.580 6.619 896,059 +0.00(+0.00%)
Apr 05, 2006 6.565 6.643 6.565 6.619 1,613,060 +0.02(+0.24%)
Apr 04, 2006 6.610 6.627 6.526 6.604 2,351,354 -0.02(-0.35%)
Apr 03, 2006 6.307 6.744 6.307 6.627 5,776,928 +0.55(+8.97%)
Mar 31, 2006 6.042 6.120 6.011 6.081 1,123,601 +0.01(+0.13%)
Mar 30, 2006 6.089 6.144 6.042 6.073 1,167,596 -0.05(-0.76%)
Mar 29, 2006 6.073 6.175 6.058 6.120 321,303 +0.03(+0.51%)
Mar 28, 2006 6.081 6.105 6.034 6.089 886,182 -0.02(-0.38%)
Mar 27, 2006 6.276 6.276 6.050 6.112 899,394 -0.19(-2.97%)
Mar 24, 2006 6.292 6.323 6.268 6.299 411,602 +0.00(+0.00%)
Mar 23, 2006 6.245 6.393 6.237 6.299 569,496 +0.06(+1.00%)
Mar 22, 2006 6.307 6.323 6.206 6.237 1,038,690 -0.08(-1.23%)
Mar 21, 2006 6.315 6.346 6.253 6.315 534,223 +0.01(+0.12%)
Mar 20, 2006 6.284 6.315 6.268 6.307 396,082 +0.02(+0.25%)
Mar 17, 2006 6.253 6.292 6.183 6.292 904,396 +0.04(+0.62%)
Mar 16, 2006 6.003 6.260 5.925 6.253 1,750,176 +0.21(+3.48%)
Mar 15, 2006 6.167 6.175 5.988 6.042 3,453,022 -0.10(-1.65%)
Mar 14, 2006 6.175 6.198 6.120 6.144 523,834 -0.02(-0.38%)
Mar 13, 2006 6.175 6.190 5.925 6.167 1,152,717 -0.02(-0.38%)
Mar 10, 2006 6.237 6.260 6.167 6.190 717,642 -0.04(-0.63%)
Mar 09, 2006 6.198 6.260 6.151 6.229 616,441 +0.01(+0.13%)
Mar 08, 2006 6.183 6.237 6.159 6.221 655,177 +0.02(+0.25%)
Mar 07, 2006 6.229 6.299 6.175 6.206 764,844 -0.04(-0.62%)
Mar 06, 2006 6.338 6.354 6.221 6.245 422,504 -0.12(-1.96%)
Mar 03, 2006 6.448 6.462 6.338 6.370 957,883 -0.10(-1.57%)
Mar 02, 2006 6.260 6.510 6.253 6.471 851,936 +0.21(+3.36%)
Mar 01, 2006 6.221 6.307 6.190 6.260 1,081,530 +0.06(+1.01%)
Feb 28, 2006 6.221 6.237 6.159 6.198 527,425 -0.02(-0.38%)
Feb 27, 2006 6.221 6.253 6.144 6.221 537,686 -0.02(-0.25%)
Feb 24, 2006 6.206 6.268 6.190 6.237 348,239 +0.01(+0.13%)
Feb 23, 2006 6.276 6.299 6.190 6.229 1,031,507 -0.05(-0.87%)
Feb 22, 2006 6.315 6.346 6.237 6.284 658,640 -0.02(-0.25%)
Feb 21, 2006 6.315 6.331 6.237 6.299 1,454,781 -0.02(-0.37%)
Feb 17, 2006 6.315 6.370 6.315 6.323 601,306 -0.03(-0.49%)
Feb 16, 2006 6.424 6.448 6.338 6.354 774,464 -0.09(-1.45%)
Feb 15, 2006 6.471 6.471 6.377 6.448 629,011 -0.09(-1.43%)
Feb 14, 2006 6.549 6.588 6.494 6.541 298,985 -0.04(-0.59%)
Feb 13, 2006 6.611 6.619 6.502 6.580 480,737 -0.02(-0.24%)
Feb 10, 2006 6.448 6.596 6.440 6.596 877,589 +0.16(+2.42%)
Feb 09, 2006 6.393 6.455 6.393 6.440 430,585 +0.05(+0.73%)
Feb 08, 2006 6.401 6.448 6.354 6.393 328,743 -0.03(-0.49%)
Feb 07, 2006 6.424 6.463 6.385 6.424 317,968 -0.02(-0.24%)
Feb 06, 2006 6.354 6.440 6.331 6.440 534,480 +0.07(+1.10%)
Feb 03, 2006 6.253 6.377 6.229 6.370 748,682 +0.12(+1.87%)
Feb 02, 2006 6.331 6.346 6.190 6.253 495,231 -0.09(-1.47%)
Feb 01, 2006 6.276 6.385 6.276 6.346 452,134 -0.03(-0.49%)
Jan 31, 2006 6.323 6.377 6.284 6.377 760,483 +0.04(+0.61%)
Jan 30, 2006 6.253 6.346 6.207 6.338 862,325 +0.07(+1.12%)
Jan 27, 2006 6.214 6.268 5.956 6.268 935,051 +0.06(+1.01%)
Jan 26, 2006 6.276 6.338 6.175 6.206 1,000,723 -0.07(-1.12%)
Jan 25, 2006 6.338 6.338 6.206 6.276 348,111 -0.06(-0.98%)
Jan 24, 2006 6.346 6.377 6.307 6.338 822,820 -0.02(-0.25%)
Jan 23, 2006 6.323 6.401 6.323 6.354 2,045,955 +0.04(+0.62%)
Jan 20, 2006 6.377 6.416 6.299 6.315 2,252,333 -0.08(-1.22%)
Jan 19, 2006 6.393 6.424 6.346 6.393 356,576 +0.00(+0.00%)
Jan 18, 2006 6.354 6.416 6.331 6.393 332,847 +0.00(+0.00%)
Jan 17, 2006 6.385 6.432 6.323 6.393 345,930 +0.04(+0.61%)
Jan 13, 2006 6.331 6.409 6.323 6.354 362,476 +0.00(+0.00%)
Jan 12, 2006 6.346 6.385 6.307 6.354 853,218 -0.02(-0.24%)
Jan 11, 2006 6.315 6.385 6.307 6.370 791,523 +0.04(+0.62%)
Jan 10, 2006 6.362 6.401 6.315 6.331 783,057 -0.03(-0.49%)
Jan 09, 2006 6.463 6.494 6.362 6.362 507,801 -0.11(-1.69%)
Jan 06, 2006 6.455 6.502 6.354 6.471 474,195 -0.01(-0.12%)
Jan 05, 2006 6.323 6.533 6.323 6.479 510,109 +0.15(+2.34%)
Jan 04, 2006 6.362 6.416 6.307 6.331 1,440,287 -0.02(-0.25%)
Jan 03, 2006 6.393 6.424 6.307 6.346 432,894 -0.03(-0.49%)
Dec 30, 2005 6.307 6.424 6.284 6.377 531,273 +0.07(+1.11%)
Dec 29, 2005 6.323 6.354 6.299 6.307 312,453 -0.04(-0.61%)
Dec 28, 2005 6.299 6.377 6.299 6.346 466,756 +0.04(+0.62%)
Dec 27, 2005 6.432 6.440 6.307 6.307 435,587 -0.12(-1.94%)
Dec 23, 2005 6.385 6.440 6.370 6.432 240,240 +0.02(+0.36%)
Dec 22, 2005 6.432 6.432 6.354 6.409 544,869 -0.02(-0.36%)
Dec 21, 2005 6.448 6.471 6.377 6.432 374,405 +0.01(+0.12%)
Dec 20, 2005 6.440 6.448 6.393 6.424 442,257 -0.05(-0.72%)
Dec 19, 2005 6.440 6.471 6.409 6.471 562,442 +0.04(+0.61%)
Dec 16, 2005 6.432 6.518 6.416 6.432 488,561 +0.00(+0.00%)
Dec 15, 2005 6.416 6.471 6.393 6.432 952,624 -0.03(-0.48%)
Dec 14, 2005 6.424 6.463 6.331 6.463 673,776 +0.06(+0.97%)
Dec 13, 2005 6.276 6.440 6.276 6.401 844,368 +0.12(+1.86%)
Dec 12, 2005 6.338 6.354 6.268 6.284 1,071,654 -0.05(-0.74%)
Dec 09, 2005 6.299 6.401 6.292 6.331 516,394 +0.02(+0.25%)
Dec 08, 2005 6.284 6.362 6.284 6.315 505,364 +0.03(+0.50%)
Dec 07, 2005 6.331 6.385 6.284 6.284 361,194 -0.07(-1.10%)
Dec 06, 2005 6.401 6.424 6.331 6.354 439,820 -0.05(-0.73%)
Dec 05, 2005 6.526 6.526 6.401 6.401 373,635 -0.13(-2.03%)
Dec 02, 2005 6.448 6.588 6.448 6.533 710,716 +0.03(+0.48%)
Dec 01, 2005 6.409 6.541 6.393 6.502 589,506 +0.10(+1.58%)
Nov 30, 2005 6.362 6.416 6.276 6.401 822,178 +0.03(+0.49%)
Nov 29, 2005 6.471 6.549 6.354 6.370 831,029 -0.09(-1.45%)
Nov 28, 2005 6.549 6.557 6.440 6.463 483,815 -0.09(-1.43%)
Nov 25, 2005 6.479 6.557 6.455 6.557 115,438 +0.03(+0.48%)
Nov 23, 2005 6.471 6.580 6.448 6.526 509,212 -0.06(-0.95%)
Nov 22, 2005 6.455 6.658 6.430 6.588 3,672,868 +0.10(+1.56%)
Nov 21, 2005 6.487 6.549 6.292 6.487 680,445 -0.14(-2.12%)
Nov 18, 2005 6.611 6.627 6.518 6.627 788,829 +0.02(+0.35%)
Nov 17, 2005 6.494 6.650 6.362 6.604 3,048,859 +0.10(+1.56%)
Nov 16, 2005 6.463 6.518 6.377 6.502 611,695 +0.05(+0.72%)
Nov 15, 2005 6.611 6.611 6.409 6.455 889,517 -0.19(-2.82%)
Nov 14, 2005 6.526 6.643 6.526 6.643 339,517 +0.04(+0.59%)
Nov 11, 2005 6.494 6.619 6.455 6.604 460,086 +0.08(+1.19%)
Nov 10, 2005 6.565 6.619 6.479 6.526 715,077 -0.07(-1.06%)
Nov 09, 2005 6.596 6.627 6.557 6.596 449,568 -0.03(-0.47%)
Nov 08, 2005 6.643 6.658 6.533 6.627 772,155 -0.06(-0.93%)
Nov 07, 2005 6.705 6.720 6.619 6.689 468,295 -0.02(-0.23%)
Nov 04, 2005 6.666 6.713 6.611 6.705 990,590 +0.02(+0.35%)
Nov 03, 2005 6.705 6.736 6.627 6.681 668,517 -0.03(-0.46%)
Nov 02, 2005 6.611 6.736 6.611 6.713 1,169,263 +0.11(+1.65%)
Nov 01, 2005 6.518 6.627 6.354 6.604 834,107 +0.08(+1.19%)
Oct 31, 2005 6.112 6.627 6.089 6.526 3,301,669 +0.41(+6.62%)
Oct 28, 2005 6.089 6.183 6.019 6.120 922,481 +0.02(+0.38%)
Oct 27, 2005 6.214 6.229 6.058 6.097 315,275 -0.12(-1.88%)
Oct 26, 2005 6.237 6.268 6.136 6.214 272,050 -0.01(-0.13%)
Oct 25, 2005 6.221 6.268 6.136 6.221 566,161 -0.08(-1.24%)
Oct 24, 2005 6.253 6.354 6.253 6.299 713,538 +0.02(+0.37%)
Oct 21, 2005 6.237 6.331 6.237 6.276 263,969 +0.03(+0.50%)
Oct 20, 2005 6.276 6.354 6.237 6.245 1,216,080 -0.07(-1.11%)
Oct 19, 2005 6.245 6.338 6.245 6.315 1,083,198 +0.04(+0.62%)
Oct 18, 2005 6.260 6.331 6.245 6.276 1,346,141 +0.02(+0.25%)
Oct 17, 2005 6.167 6.268 6.120 6.260 380,562 +0.06(+1.01%)
Oct 14, 2005 6.105 6.214 6.066 6.198 499,463 +0.08(+1.27%)
Oct 13, 2005 6.214 6.237 6.034 6.120 445,207 -0.12(-1.88%)
Oct 12, 2005 6.206 6.237 6.120 6.237 588,479 +0.01(+0.13%)
Oct 11, 2005 6.237 6.260 6.198 6.229 586,555 -0.03(-0.50%)
Oct 10, 2005 6.237 6.268 6.214 6.260 538,071 +0.02(+0.38%)
Oct 07, 2005 6.229 6.323 6.206 6.237 1,003,288 +0.00(+0.00%)
Oct 06, 2005 6.331 6.331 6.167 6.237 430,970 -0.09(-1.48%)
Oct 05, 2005 6.440 6.471 6.159 6.331 1,323,181 -0.14(-2.17%)
Oct 04, 2005 6.479 6.510 6.432 6.471 320,790 -0.02(-0.36%)
Oct 03, 2005 6.440 6.533 6.432 6.494 836,544 +0.03(+0.48%)
Sep 30, 2005 6.494 6.502 6.448 6.463 492,922 -0.03(-0.48%)
Sep 29, 2005 6.432 6.588 6.432 6.494 553,078 +0.02(+0.24%)
Sep 28, 2005 6.565 6.596 6.401 6.479 525,630 -0.11(-1.66%)
Sep 27, 2005 6.650 6.689 6.565 6.588 485,867 -0.09(-1.29%)
Sep 26, 2005 6.689 6.713 6.643 6.674 445,720 -0.02(-0.23%)
Sep 23, 2005 6.689 6.728 6.580 6.689 325,280 +0.07(+1.06%)
Sep 22, 2005 6.611 6.650 6.588 6.619 1,369,357 -0.04(-0.59%)
Sep 21, 2005 6.705 6.705 6.596 6.658 826,411 -0.03(-0.47%)
Sep 20, 2005 6.658 6.728 6.643 6.689 714,179 +0.04(+0.59%)
Sep 19, 2005 6.681 6.689 6.557 6.650 949,417 -0.05(-0.81%)
Sep 16, 2005 6.650 6.744 6.635 6.705 748,426 +0.06(+0.94%)
Sep 15, 2005 6.565 6.666 6.533 6.643 251,527 +0.05(+0.71%)
Sep 14, 2005 6.681 6.705 6.533 6.596 735,343 -0.12(-1.86%)
Sep 13, 2005 6.783 6.798 6.689 6.720 399,288 -0.08(-1.15%)
Sep 12, 2005 6.861 6.861 6.728 6.798 1,409,760 -0.10(-1.47%)
Sep 09, 2005 6.736 6.947 6.728 6.900 2,643,670 +0.18(+2.67%)
Sep 08, 2005 6.674 6.744 6.666 6.720 237,803 +0.05(+0.70%)
Sep 07, 2005 6.697 6.736 6.666 6.674 375,175 -0.03(-0.47%)
Sep 06, 2005 6.627 6.736 6.619 6.705 4,192,726 +0.05(+0.70%)
Sep 02, 2005 6.681 6.736 6.627 6.658 249,090 -0.05(-0.70%)
Sep 01, 2005 6.619 6.728 6.611 6.705 630,807 +0.09(+1.30%)
Aug 31, 2005 6.666 6.791 6.619 6.619 2,472,436 -0.07(-1.05%)
Aug 30, 2005 6.455 6.736 6.393 6.689 1,270,208 +0.06(+0.94%)
Aug 29, 2005 6.580 6.697 6.557 6.627 921,712 +0.01(+0.12%)
Aug 26, 2005 6.666 6.674 6.604 6.619 388,258 -0.03(-0.47%)
Aug 25, 2005 6.533 6.658 6.533 6.650 543,587 +0.09(+1.43%)
Aug 24, 2005 6.510 6.596 6.487 6.557 907,346 +0.05(+0.72%)
Aug 23, 2005 6.487 6.533 6.455 6.510 366,581 +0.00(+0.00%)
Aug 22, 2005 6.455 6.526 6.448 6.510 2,114,192 +0.04(+0.60%)
Aug 19, 2005 6.424 6.510 6.401 6.471 513,957 +0.03(+0.48%)
Aug 18, 2005 6.448 6.448 6.377 6.440 346,443 -0.05(-0.84%)
Aug 17, 2005 6.409 6.541 6.331 6.494 1,678,604 +0.05(+0.85%)
Aug 16, 2005 6.393 6.494 6.323 6.440 1,565,474 -0.14(-2.13%)
Aug 15, 2005 6.448 6.580 6.440 6.580 354,909 +0.12(+1.93%)
Aug 12, 2005 6.525 6.525 6.432 6.455 457,008 -0.09(-1.31%)
Aug 11, 2005 6.518 6.572 6.487 6.541 237,290 +0.01(+0.12%)
Aug 10, 2005 6.518 6.572 6.416 6.533 593,610 +0.00(+0.00%)
Aug 09, 2005 6.557 6.627 6.518 6.533 479,326 -0.06(-0.95%)
Aug 08, 2005 6.643 6.681 6.549 6.596 738,421 -0.02(-0.35%)
Aug 05, 2005 6.728 6.752 6.565 6.619 684,165 -0.14(-2.08%)
Aug 04, 2005 6.814 6.830 6.744 6.759 2,203,208 -0.06(-0.91%)
Aug 03, 2005 6.798 6.853 6.783 6.822 578,603 +0.02(+0.34%)
Aug 02, 2005 6.822 6.837 6.767 6.798 2,255,155 -0.04(-0.57%)
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.