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 +0.77 (+1.09%)
Official Closing 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 (%)
Sep 28, 2012 11.10 11.18 11.04 11.05 834,036 -0.12(-1.03%)
Sep 27, 2012 11.08 11.21 11.01 11.17 592,924 +0.15(+1.34%)
Sep 26, 2012 10.99 11.17 10.92 11.02 865,849 +0.07(+0.60%)
Sep 25, 2012 11.14 11.16 10.96 10.96 687,838 -0.12(-1.04%)
Sep 24, 2012 11.08 11.21 11.00 11.07 882,089 -0.09(-0.81%)
Sep 21, 2012 11.26 11.38 11.14 11.16 1,407,426 +0.01(+0.07%)
Sep 20, 2012 11.27 11.31 11.14 11.15 659,153 -0.16(-1.38%)
Sep 19, 2012 11.31 11.37 11.23 11.31 416,876 +0.04(+0.36%)
Sep 18, 2012 11.30 11.36 11.22 11.27 722,884 -0.07(-0.58%)
Sep 17, 2012 11.45 11.45 11.32 11.33 706,610 -0.16(-1.36%)
Sep 14, 2012 11.14 11.49 11.14 11.49 869,345 +0.27(+2.42%)
Sep 13, 2012 11.15 11.24 11.11 11.22 931,269 -0.01(-0.07%)
Sep 12, 2012 11.18 11.24 11.11 11.23 563,247 +0.07(+0.59%)
Sep 11, 2012 11.08 11.24 11.05 11.16 683,464 +0.05(+0.44%)
Sep 10, 2012 10.99 11.19 10.94 11.11 667,126 -0.05(-0.44%)
Sep 07, 2012 11.22 11.28 11.13 11.16 670,437 -0.07(-0.66%)
Sep 06, 2012 11.18 11.42 11.05 11.24 1,712,783 +0.05(+0.44%)
Sep 05, 2012 11.10 11.22 11.07 11.19 1,342,096 +0.12(+1.04%)
Sep 04, 2012 10.73 11.14 10.69 11.07 1,141,519 +0.36(+3.37%)
Aug 31, 2012 10.69 10.75 10.61 10.71 952,267 +0.04(+0.38%)
Aug 30, 2012 10.73 10.75 10.65 10.67 375,667 -0.11(-0.99%)
Aug 29, 2012 10.66 10.82 10.66 10.78 372,063 +0.15(+1.39%)
Aug 27, 2012 10.68 10.69 10.57 10.63 462,075 +0.00(+0.00%)
Aug 24, 2012 10.64 10.69 10.63 10.63 491,525 -0.04(-0.39%)
Aug 23, 2012 10.68 10.72 10.59 10.67 605,861 -0.01(-0.08%)
Aug 22, 2012 10.72 10.77 10.67 10.68 746,403 -0.12(-1.14%)
Aug 21, 2012 10.75 10.85 10.74 10.80 751,799 +0.05(+0.46%)
Aug 20, 2012 10.69 10.78 10.65 10.75 514,335 +0.07(+0.69%)
Aug 17, 2012 10.61 10.69 10.57 10.68 1,395,603 +0.08(+0.78%)
Aug 16, 2012 10.65 10.68 10.59 10.59 872,719 -0.07(-0.62%)
Aug 15, 2012 10.63 10.69 10.60 10.66 420,638 +0.02(+0.16%)
Aug 14, 2012 10.73 10.73 10.62 10.64 414,024 -0.01(-0.08%)
Aug 13, 2012 10.64 10.69 10.52 10.65 520,955 -0.02(-0.23%)
Aug 10, 2012 10.60 10.69 10.49 10.68 461,388 +0.02(+0.15%)
Aug 09, 2012 10.73 10.77 10.64 10.66 809,534 -0.10(-0.92%)
Aug 08, 2012 10.76 10.80 10.66 10.76 915,197 +0.00(+0.00%)
Aug 07, 2012 10.69 10.77 10.66 10.76 1,496,748 +0.16(+1.55%)
Aug 06, 2012 10.67 10.69 10.59 10.59 761,311 -0.03(-0.31%)
Aug 03, 2012 10.63 10.66 10.57 10.63 688,151 +0.13(+1.25%)
Aug 02, 2012 10.39 10.58 10.36 10.50 682,591 +0.02(+0.16%)
Aug 01, 2012 10.59 10.62 10.47 10.48 657,553 -0.07(-0.70%)
Jul 31, 2012 10.43 10.68 10.41 10.55 1,181,940 +0.10(+0.94%)
Jul 30, 2012 10.59 10.72 10.41 10.46 1,205,670 -0.16(-1.55%)
Jul 27, 2012 10.68 10.71 10.41 10.62 1,099,361 -0.07(-0.61%)
Jul 26, 2012 10.45 10.70 10.33 10.69 893,611 +0.49(+4.84%)
Jul 25, 2012 10.13 10.26 10.09 10.19 1,249,581 +0.07(+0.65%)
Jul 24, 2012 10.32 10.32 10.02 10.13 889,058 -0.15(-1.44%)
Jul 23, 2012 10.27 10.33 10.16 10.27 562,175 -0.10(-0.95%)
Jul 20, 2012 10.58 10.58 10.36 10.37 596,305 -0.29(-2.70%)
Jul 19, 2012 10.82 10.86 10.62 10.66 987,016 -0.14(-1.29%)
Jul 18, 2012 10.67 10.82 10.60 10.80 903,764 +0.12(+1.15%)
Jul 17, 2012 10.67 10.83 10.52 10.68 1,185,967 +0.04(+0.39%)
Jul 16, 2012 10.45 10.64 10.42 10.64 925,859 +0.14(+1.33%)
Jul 13, 2012 10.37 10.50 10.34 10.50 599,027 +0.17(+1.67%)
Jul 12, 2012 10.25 10.40 10.22 10.32 758,922 +0.00(+0.00%)
Jul 11, 2012 10.24 10.38 10.22 10.32 781,359 +0.10(+0.96%)
Jul 10, 2012 10.36 10.38 10.19 10.23 597,236 -0.06(-0.56%)
Jul 09, 2012 10.24 10.28 10.19 10.28 613,880 +0.01(+0.08%)
Jul 06, 2012 10.16 10.30 10.16 10.27 460,557 -0.02(-0.16%)
Jul 05, 2012 10.34 10.35 10.22 10.29 650,848 -0.09(-0.87%)
Jul 03, 2012 10.27 10.40 10.22 10.38 524,640 +0.17(+1.68%)
Jul 02, 2012 10.17 10.23 10.10 10.21 894,889 +0.10(+0.97%)
Jun 29, 2012 10.21 10.29 10.06 10.11 1,476,941 +0.11(+1.06%)
Jun 28, 2012 9.743 10.00 9.743 10.00 675,998 +0.17(+1.75%)
Jun 27, 2012 9.767 9.898 9.759 9.833 578,219 +0.11(+1.09%)
Jun 26, 2012 9.759 9.816 9.644 9.727 729,363 +0.01(+0.08%)
Jun 25, 2012 9.702 9.784 9.661 9.718 686,092 -0.09(-0.92%)
Jun 22, 2012 9.743 9.866 9.669 9.808 1,395,185 +0.13(+1.35%)
Jun 21, 2012 9.939 9.939 9.628 9.678 951,970 -0.24(-2.39%)
Jun 20, 2012 9.833 10.00 9.825 9.915 1,271,258 +0.10(+1.00%)
Jun 19, 2012 9.735 9.890 9.735 9.816 1,442,665 +0.08(+0.84%)
Jun 18, 2012 9.375 9.751 9.351 9.735 1,315,983 +0.32(+3.39%)
Jun 15, 2012 9.244 9.477 9.236 9.416 1,561,684 +0.20(+2.22%)
Jun 14, 2012 9.220 9.359 9.138 9.212 676,521 +0.00(+0.00%)
Jun 13, 2012 9.236 9.449 9.187 9.212 877,258 -0.08(-0.88%)
Jun 12, 2012 9.212 9.342 9.171 9.293 694,893 +0.14(+1.52%)
Jun 11, 2012 9.383 9.391 9.154 9.154 551,562 -0.14(-1.50%)
Jun 08, 2012 9.154 9.375 9.081 9.293 571,547 +0.12(+1.34%)
Jun 07, 2012 9.457 9.503 9.171 9.171 1,057,509 -0.16(-1.67%)
Jun 06, 2012 9.179 9.334 9.097 9.326 439,585 +0.25(+2.79%)
Jun 05, 2012 9.007 9.122 8.958 9.073 467,744 +0.01(+0.09%)
Jun 04, 2012 9.081 9.122 8.958 9.065 495,380 +0.02(+0.18%)
Jun 01, 2012 9.187 9.236 9.032 9.048 619,988 -0.31(-3.32%)
May 31, 2012 9.391 9.408 9.195 9.359 1,429,251 +0.00(+0.00%)
May 30, 2012 9.498 9.498 9.326 9.359 695,838 -0.16(-1.72%)
May 29, 2012 9.432 9.555 9.400 9.522 489,198 +0.18(+1.92%)
May 25, 2012 9.383 9.424 9.302 9.342 436,415 -0.07(-0.70%)
May 24, 2012 9.310 9.424 9.269 9.408 694,687 +0.11(+1.14%)
May 23, 2012 9.138 9.326 9.138 9.302 649,335 +0.10(+1.07%)
May 22, 2012 9.203 9.334 9.152 9.203 806,686 +0.03(+0.36%)
May 21, 2012 8.893 9.179 8.860 9.171 1,374,499 +0.27(+3.03%)
May 18, 2012 9.416 9.416 8.836 8.901 2,294,821 -0.47(-5.06%)
May 17, 2012 9.555 9.555 9.375 9.375 690,099 -0.16(-1.63%)
May 16, 2012 9.620 9.678 9.522 9.530 655,892 -0.07(-0.68%)
May 15, 2012 9.563 9.702 9.498 9.596 704,655 +0.01(+0.09%)
May 14, 2012 9.604 9.669 9.514 9.588 568,479 -0.13(-1.35%)
May 11, 2012 9.539 9.755 9.539 9.718 840,873 +0.12(+1.28%)
May 10, 2012 9.637 9.661 9.522 9.596 647,422 +0.02(+0.26%)
May 09, 2012 9.506 9.596 9.424 9.571 778,126 -0.04(-0.43%)
May 08, 2012 9.539 9.637 9.375 9.612 827,640 -0.01(-0.08%)
May 07, 2012 9.490 9.620 9.449 9.620 977,435 +0.11(+1.12%)
May 04, 2012 9.449 9.551 9.359 9.514 1,132,220 -0.01(-0.09%)
May 03, 2012 9.490 9.539 9.432 9.522 937,815 +0.02(+0.17%)
May 02, 2012 9.375 9.522 9.367 9.506 591,648 +0.05(+0.52%)
May 01, 2012 9.449 9.596 9.398 9.457 1,025,838 -0.01(-0.09%)
Apr 30, 2012 9.375 9.490 9.310 9.465 935,045 +0.07(+0.70%)
Apr 27, 2012 9.277 9.465 9.261 9.400 1,651,265 +0.12(+1.32%)
Apr 26, 2012 9.073 9.310 9.048 9.277 1,875,260 +0.21(+2.34%)
Apr 25, 2012 8.958 9.073 8.942 9.065 693,674 +0.19(+2.12%)
Apr 24, 2012 8.836 8.909 8.795 8.877 474,535 +0.03(+0.37%)
Apr 23, 2012 8.950 8.983 8.787 8.844 630,492 -0.24(-2.61%)
Apr 20, 2012 9.073 9.179 9.040 9.081 401,587 +0.02(+0.18%)
Apr 19, 2012 8.991 9.097 8.958 9.065 726,060 +0.07(+0.73%)
Apr 18, 2012 8.950 8.999 8.893 8.999 564,526 -0.02(-0.27%)
Apr 17, 2012 8.860 9.105 8.819 9.024 654,529 +0.22(+2.51%)
Apr 16, 2012 8.787 8.860 8.672 8.803 571,532 +0.05(+0.56%)
Apr 13, 2012 8.901 8.926 8.738 8.754 644,869 -0.19(-2.10%)
Apr 12, 2012 8.770 9.015 8.770 8.942 618,348 +0.16(+1.86%)
Apr 11, 2012 8.705 8.885 8.656 8.778 959,796 +0.16(+1.90%)
Apr 10, 2012 8.875 8.900 8.607 8.615 951,044 -0.30(-3.38%)
Apr 09, 2012 8.908 8.949 8.843 8.916 924,832 -0.10(-1.08%)
Apr 05, 2012 9.014 9.097 8.997 9.014 379,272 -0.03(-0.36%)
Apr 04, 2012 8.949 9.103 8.932 9.046 851,088 +0.04(+0.45%)
Apr 03, 2012 8.949 9.046 8.924 9.005 736,096 +0.02(+0.27%)
Apr 02, 2012 9.136 9.176 8.729 8.981 1,711,550 -0.18(-1.95%)
Mar 30, 2012 9.233 9.249 9.111 9.160 886,016 -0.01(-0.09%)
Mar 29, 2012 9.095 9.201 9.072 9.168 388,249 -0.01(-0.09%)
Mar 28, 2012 9.144 9.217 9.087 9.176 615,224 +0.02(+0.18%)
Mar 27, 2012 9.095 9.209 9.071 9.160 686,644 +0.09(+0.99%)
Mar 26, 2012 8.997 9.144 8.997 9.071 850,047 +0.13(+1.46%)
Mar 23, 2012 8.859 8.989 8.835 8.940 731,573 +0.07(+0.83%)
Mar 22, 2012 8.875 8.989 8.867 8.867 669,874 -0.08(-0.91%)
Mar 21, 2012 8.949 9.038 8.916 8.949 584,078 -0.02(-0.18%)
Mar 20, 2012 8.932 9.014 8.916 8.965 558,024 -0.06(-0.63%)
Mar 19, 2012 9.022 9.095 8.989 9.022 960,242 -0.04(-0.45%)
Mar 16, 2012 9.241 9.241 9.038 9.062 2,247,057 -0.01(-0.09%)
Mar 15, 2012 9.071 9.095 8.989 9.071 1,644,036 -0.01(-0.09%)
Mar 14, 2012 9.160 9.209 9.038 9.079 868,010 -0.11(-1.15%)
Mar 13, 2012 9.079 9.184 9.022 9.184 510,665 +0.17(+1.90%)
Mar 12, 2012 9.127 9.127 8.973 9.014 555,231 -0.10(-1.07%)
Mar 09, 2012 9.111 9.225 9.079 9.111 751,287 -0.02(-0.27%)
Mar 08, 2012 8.981 9.168 8.924 9.136 1,179,791 +0.19(+2.09%)
Mar 07, 2012 8.949 8.981 8.908 8.949 777,960 +0.02(+0.18%)
Mar 06, 2012 8.949 8.949 8.810 8.932 1,220,310 -0.11(-1.17%)
Mar 05, 2012 9.030 9.087 8.875 9.038 1,096,092 -0.04(-0.45%)
Mar 02, 2012 9.193 9.274 8.973 9.079 786,108 -0.14(-1.50%)
Mar 01, 2012 9.225 9.331 9.184 9.217 751,151 -0.01(-0.09%)
Feb 29, 2012 9.152 9.274 9.127 9.225 1,769,828 +0.07(+0.80%)
Feb 28, 2012 9.152 9.282 9.103 9.152 2,319,036 +0.02(+0.27%)
Feb 27, 2012 9.046 9.217 8.949 9.127 1,389,610 +0.02(+0.27%)
Feb 24, 2012 9.127 9.225 9.103 9.103 3,527,066 -0.03(-0.36%)
Feb 23, 2012 9.071 9.184 8.989 9.136 587,457 +0.07(+0.72%)
Feb 22, 2012 9.160 9.233 9.046 9.071 840,467 -0.11(-1.15%)
Feb 21, 2012 9.176 9.298 9.168 9.176 743,258 -0.01(-0.09%)
Feb 17, 2012 9.201 9.266 9.176 9.184 526,583 +0.02(+0.18%)
Feb 16, 2012 9.046 9.233 9.005 9.168 619,589 +0.11(+1.26%)
Feb 15, 2012 9.062 9.193 8.989 9.054 2,305,113 +0.07(+0.72%)
Feb 14, 2012 8.989 9.087 8.908 8.989 1,400,541 -0.04(-0.45%)
Feb 13, 2012 9.111 9.193 9.014 9.030 1,030,825 -0.01(-0.09%)
Feb 10, 2012 9.014 9.079 8.973 9.038 741,357 -0.05(-0.54%)
Feb 09, 2012 8.916 9.144 8.875 9.087 1,213,730 +0.19(+2.10%)
Feb 08, 2012 9.103 9.144 8.892 8.900 2,514,818 -0.17(-1.88%)
Feb 07, 2012 9.022 9.176 9.005 9.071 883,709 +0.02(+0.18%)
Feb 06, 2012 9.005 9.111 8.981 9.054 444,927 -0.02(-0.18%)
Feb 03, 2012 9.217 9.249 9.062 9.071 758,707 -0.04(-0.45%)
Feb 02, 2012 9.282 9.331 9.038 9.111 650,781 -0.18(-1.93%)
Feb 01, 2012 9.054 9.290 9.046 9.290 1,002,225 +0.26(+2.88%)
Jan 31, 2012 9.111 9.213 9.022 9.030 656,641 -0.01(-0.09%)
Jan 30, 2012 9.054 9.087 8.932 9.038 531,091 -0.13(-1.42%)
Jan 27, 2012 9.062 9.193 9.038 9.168 440,332 +0.05(+0.54%)
Jan 26, 2012 9.168 9.217 9.046 9.119 431,961 -0.01(-0.09%)
Jan 25, 2012 9.005 9.144 8.887 9.127 585,793 +0.08(+0.90%)
Jan 24, 2012 8.932 9.054 8.916 9.046 511,359 +0.07(+0.72%)
Jan 23, 2012 8.859 9.014 8.843 8.981 842,636 +0.14(+1.56%)
Jan 20, 2012 8.867 8.883 8.818 8.843 690,437 -0.01(-0.09%)
Jan 19, 2012 8.916 8.969 8.843 8.851 756,750 -0.06(-0.64%)
Jan 18, 2012 8.851 8.916 8.737 8.908 459,342 +0.06(+0.64%)
Jan 17, 2012 9.030 9.079 8.835 8.851 770,980 -0.11(-1.27%)
Jan 13, 2012 8.859 8.965 8.826 8.965 589,300 +0.01(+0.09%)
Jan 12, 2012 8.965 8.965 8.794 8.957 555,680 +0.00(+0.00%)
Jan 11, 2012 8.818 8.973 8.794 8.957 992,037 +0.10(+1.10%)
Jan 10, 2012 8.713 8.859 8.673 8.859 1,267,792 +0.26(+3.01%)
Jan 09, 2012 8.665 8.705 8.576 8.600 660,258 -0.04(-0.47%)
Jan 06, 2012 8.551 8.689 8.503 8.640 1,986,750 +0.10(+1.14%)
Jan 05, 2012 8.568 8.600 8.470 8.543 2,092,466 -0.09(-1.03%)
Jan 04, 2012 8.624 8.697 8.478 8.632 618,783 +0.01(+0.09%)
Dec 30, 2011 8.689 8.689 8.616 8.624 723,716 -0.06(-0.75%)
Dec 29, 2011 8.495 8.754 8.495 8.689 854,506 +0.19(+2.29%)
Dec 28, 2011 8.738 8.762 8.487 8.495 620,608 -0.28(-3.14%)
Dec 27, 2011 8.576 8.802 8.543 8.770 861,945 +0.20(+2.36%)
Dec 23, 2011 8.430 8.600 8.414 8.568 579,555 +0.22(+2.62%)
Dec 21, 2011 8.041 8.389 8.041 8.349 1,023,268 +0.30(+3.72%)
Dec 20, 2011 7.887 8.090 7.863 8.049 965,061 +0.28(+3.65%)
Dec 19, 2011 7.798 7.964 7.725 7.766 1,036,479 -0.01(-0.10%)
Dec 16, 2011 7.960 8.001 7.758 7.774 3,361,729 -0.15(-1.84%)
Dec 15, 2011 7.887 7.968 7.855 7.920 989,943 +0.11(+1.35%)
Dec 14, 2011 7.895 7.937 7.798 7.814 710,982 -0.14(-1.73%)
Dec 13, 2011 8.146 8.187 7.928 7.952 1,285,066 -0.11(-1.41%)
Dec 12, 2011 8.065 8.138 8.001 8.065 701,715 -0.16(-1.97%)
Dec 09, 2011 8.098 8.300 8.057 8.227 690,305 +0.16(+2.01%)
Dec 08, 2011 8.260 8.300 8.041 8.065 566,481 -0.27(-3.21%)
Dec 07, 2011 8.268 8.357 8.227 8.333 871,223 -0.01(-0.10%)
Dec 06, 2011 8.276 8.349 8.187 8.341 1,005,825 +0.10(+1.18%)
Dec 05, 2011 8.357 8.397 8.211 8.244 754,123 +0.02(+0.20%)
Dec 02, 2011 8.325 8.341 8.215 8.227 707,902 +0.01(+0.10%)
Dec 01, 2011 8.252 8.406 8.187 8.219 931,787 -0.08(-0.98%)
Nov 30, 2011 8.244 8.300 8.138 8.300 1,251,945 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.782 7.903 818,878 +0.16(+2.09%)
Nov 28, 2011 7.717 7.855 7.628 7.742 674,487 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.499 7.499 420,204 -0.10(-1.28%)
Nov 23, 2011 7.750 7.774 7.596 7.596 515,832 -0.25(-3.20%)
Nov 22, 2011 7.920 7.920 7.774 7.847 574,634 -0.07(-0.92%)
Nov 21, 2011 7.928 7.968 7.806 7.920 537,919 -0.15(-1.91%)
Nov 18, 2011 8.098 8.122 7.993 8.074 554,158 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.025 8.049 1,247,909 -0.02(-0.20%)
Nov 16, 2011 8.195 8.292 8.057 8.065 697,389 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.187 8.276 809,402 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.179 8.276 546,872 -0.08(-0.97%)
Nov 11, 2011 8.276 8.430 8.244 8.357 602,049 +0.16(+1.98%)
Nov 10, 2011 8.235 8.276 8.106 8.195 560,025 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.114 797,710 -0.33(-3.93%)
Nov 08, 2011 8.454 8.568 8.276 8.446 1,188,920 +0.06(+0.77%)
Nov 07, 2011 8.308 8.422 8.187 8.381 1,087,987 +0.04(+0.49%)
Nov 04, 2011 8.138 8.357 8.130 8.341 1,165,304 +0.11(+1.38%)
Nov 03, 2011 8.098 8.227 7.968 8.227 1,418,032 +0.26(+3.25%)
Nov 02, 2011 7.766 7.984 7.750 7.968 1,225,783 +0.28(+3.58%)
Nov 01, 2011 7.871 8.001 7.652 7.693 2,174,779 -0.40(-5.00%)
Oct 31, 2011 8.308 8.389 8.098 8.098 1,937,826 -0.31(-3.66%)
Oct 28, 2011 8.438 8.503 8.341 8.406 1,142,155 -0.02(-0.19%)
Oct 27, 2011 8.697 8.697 8.349 8.422 2,047,794 +0.07(+0.87%)
Oct 26, 2011 8.268 8.373 8.041 8.349 988,205 +0.17(+2.08%)
Oct 25, 2011 8.235 8.308 8.146 8.179 1,079,674 -0.06(-0.79%)
Oct 24, 2011 8.090 8.292 8.057 8.244 1,685,201 +0.13(+1.60%)
Oct 21, 2011 8.017 8.235 8.001 8.114 760,000 +0.13(+1.62%)
Oct 20, 2011 7.928 8.041 7.806 7.984 661,796 +0.07(+0.92%)
Oct 19, 2011 8.049 8.175 7.879 7.912 845,342 -0.15(-1.91%)
Oct 18, 2011 7.871 8.155 7.764 8.065 787,611 +0.19(+2.47%)
Oct 17, 2011 8.065 8.146 7.839 7.871 887,854 -0.28(-3.48%)
Oct 14, 2011 8.146 8.203 8.001 8.155 915,694 +0.11(+1.31%)
Oct 13, 2011 7.967 8.098 7.912 8.049 698,474 +0.05(+0.61%)
Oct 12, 2011 7.871 8.114 7.806 8.001 886,756 +0.20(+2.60%)
Oct 11, 2011 7.758 7.911 7.726 7.798 918,024 -0.03(-0.41%)
Oct 10, 2011 7.669 7.838 7.597 7.830 790,166 +0.28(+3.74%)
Oct 07, 2011 7.766 7.798 7.540 7.548 1,455,748 -0.15(-1.99%)
Oct 06, 2011 7.621 7.726 7.621 7.702 969,632 +0.19(+2.58%)
Oct 05, 2011 7.371 7.573 7.275 7.508 830,674 +0.17(+2.31%)
Oct 04, 2011 6.928 7.371 6.872 7.339 1,577,414 +0.34(+4.83%)
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.