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

Service Corp International (NY: SCI )

69.49 -1.26 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2007 9.832 9.832 9.434 9.473 1,223,972 -0.26(-2.64%)
Apr 27, 2007 9.481 9.832 9.434 9.731 2,021,441 +0.27(+2.80%)
Apr 26, 2007 9.380 9.485 9.317 9.465 680,782 +0.05(+0.58%)
Apr 25, 2007 9.348 9.442 9.310 9.411 544,420 +0.05(+0.50%)
Apr 24, 2007 9.497 9.504 9.348 9.364 675,652 -0.10(-1.07%)
Apr 23, 2007 9.372 9.465 9.348 9.465 1,426,616 +0.08(+0.83%)
Apr 20, 2007 9.403 9.419 9.356 9.387 1,613,331 -0.02(-0.17%)
Apr 19, 2007 9.434 9.434 9.325 9.403 1,064,267 -0.06(-0.66%)
Apr 18, 2007 9.419 9.481 9.356 9.465 1,245,878 +0.05(+0.58%)
Apr 17, 2007 9.317 9.434 9.317 9.411 897,150 +0.10(+1.09%)
Apr 16, 2007 9.317 9.395 9.278 9.310 1,008,091 +0.03(+0.34%)
Apr 13, 2007 9.130 9.286 9.122 9.278 778,898 +0.12(+1.28%)
Apr 12, 2007 9.154 9.161 9.037 9.161 793,904 +0.01(+0.09%)
Apr 11, 2007 9.115 9.161 9.044 9.154 597,416 +0.03(+0.34%)
Apr 10, 2007 9.091 9.138 9.029 9.122 481,344 +0.03(+0.34%)
Apr 09, 2007 9.122 9.169 9.037 9.091 639,355 -0.05(-0.51%)
Apr 05, 2007 9.130 9.193 9.083 9.138 505,328 -0.02(-0.26%)
Apr 04, 2007 9.177 9.239 9.146 9.161 594,722 -0.06(-0.68%)
Apr 03, 2007 9.200 9.247 9.161 9.224 596,646 +0.03(+0.34%)
Apr 02, 2007 9.271 9.310 9.154 9.193 785,054 -0.05(-0.59%)
Mar 30, 2007 9.029 9.271 8.912 9.247 2,570,249 +0.24(+2.68%)
Mar 29, 2007 9.115 9.161 8.920 9.005 2,170,731 -0.11(-1.20%)
Mar 28, 2007 9.606 9.606 9.052 9.115 1,399,015 -0.14(-1.52%)
Mar 27, 2007 9.341 9.411 9.232 9.255 1,302,823 -0.13(-1.41%)
Mar 26, 2007 9.442 9.458 9.302 9.387 1,178,287 -0.05(-0.58%)
Mar 23, 2007 9.372 9.450 9.356 9.442 1,397,092 +0.04(+0.41%)
Mar 22, 2007 9.512 9.543 9.356 9.403 2,400,438 -0.11(-1.15%)
Mar 21, 2007 9.419 9.520 9.380 9.512 2,325,023 +0.16(+1.75%)
Mar 20, 2007 9.341 9.380 9.271 9.348 1,439,801 +0.04(+0.42%)
Mar 19, 2007 9.348 9.348 9.263 9.310 1,734,276 +0.02(+0.25%)
Mar 16, 2007 9.232 9.317 9.177 9.286 1,438,390 +0.00(+0.00%)
Mar 15, 2007 9.325 9.419 9.232 9.286 1,339,889 -0.04(-0.42%)
Mar 14, 2007 9.434 9.489 9.255 9.325 1,220,227 -0.12(-1.32%)
Mar 13, 2007 9.465 9.598 9.403 9.450 1,396,963 -0.02(-0.16%)
Mar 12, 2007 9.450 9.520 9.426 9.465 1,932,945 +0.01(+0.08%)
Mar 09, 2007 9.497 9.614 9.356 9.458 1,966,420 +0.02(+0.17%)
Mar 08, 2007 9.356 9.575 9.302 9.442 2,523,179 +0.13(+1.42%)
Mar 07, 2007 9.208 9.356 9.107 9.310 1,436,851 +0.08(+0.84%)
Mar 06, 2007 8.966 9.278 8.881 9.232 1,859,582 +0.30(+3.32%)
Mar 05, 2007 8.966 9.052 8.857 8.935 1,638,213 -0.06(-0.69%)
Mar 02, 2007 9.044 9.138 8.966 8.998 1,149,173 -0.09(-0.94%)
Mar 01, 2007 8.966 9.107 8.834 9.083 2,155,333 -0.06(-0.68%)
Feb 28, 2007 8.927 9.286 8.888 9.146 2,951,554 +0.27(+2.99%)
Feb 27, 2007 9.083 9.107 8.787 8.881 2,816,372 -0.25(-2.73%)
Feb 26, 2007 9.278 9.286 9.076 9.130 1,753,290 -0.11(-1.18%)
Feb 23, 2007 9.200 9.317 9.177 9.239 1,360,667 +0.08(+0.85%)
Feb 22, 2007 9.239 9.325 9.060 9.161 1,254,856 -0.03(-0.34%)
Feb 21, 2007 9.341 9.434 9.107 9.193 2,470,722 +0.02(+0.17%)
Feb 20, 2007 8.577 9.271 8.577 9.177 3,939,253 +0.68(+7.98%)
Feb 16, 2007 8.475 8.538 8.389 8.499 1,906,268 +0.04(+0.46%)
Feb 15, 2007 8.491 8.499 8.428 8.460 540,983 +0.01(+0.09%)
Feb 14, 2007 8.475 8.499 8.405 8.452 492,360 +0.00(+0.00%)
Feb 13, 2007 8.405 8.483 8.249 8.452 866,284 +0.03(+0.37%)
Feb 12, 2007 8.436 8.561 8.382 8.421 1,137,789 +0.01(+0.09%)
Feb 09, 2007 8.452 8.577 8.350 8.413 934,088 -0.02(-0.28%)
Feb 08, 2007 8.389 8.460 8.350 8.436 829,815 +0.05(+0.56%)
Feb 07, 2007 8.382 8.444 8.335 8.389 954,993 +0.01(+0.09%)
Feb 06, 2007 8.343 8.421 8.210 8.382 639,099 +0.04(+0.47%)
Feb 05, 2007 8.382 8.382 8.226 8.343 914,080 -0.05(-0.56%)
Feb 02, 2007 8.288 8.397 8.288 8.389 665,904 +0.06(+0.75%)
Feb 01, 2007 8.343 8.343 8.241 8.327 454,795 +0.02(+0.28%)
Jan 31, 2007 8.265 8.334 8.187 8.304 614,345 +0.00(+0.00%)
Jan 30, 2007 8.226 8.350 8.226 8.304 1,072,989 +0.05(+0.57%)
Jan 29, 2007 8.054 8.327 8.023 8.257 1,342,583 +0.22(+2.72%)
Jan 26, 2007 8.085 8.085 7.820 8.039 1,824,825 -0.03(-0.39%)
Jan 25, 2007 8.046 8.132 8.015 8.070 1,064,909 -0.01(-0.10%)
Jan 24, 2007 8.085 8.195 8.070 8.078 1,075,426 -0.09(-1.05%)
Jan 23, 2007 8.296 8.327 8.163 8.163 836,741 -0.13(-1.60%)
Jan 22, 2007 8.358 8.397 8.249 8.296 746,193 -0.04(-0.47%)
Jan 19, 2007 8.358 8.382 8.304 8.335 485,577 -0.05(-0.56%)
Jan 18, 2007 8.397 8.421 8.343 8.382 710,794 +0.00(+0.00%)
Jan 17, 2007 8.312 8.397 8.288 8.382 728,109 +0.04(+0.47%)
Jan 16, 2007 8.304 8.343 8.304 8.343 516,743 +0.01(+0.09%)
Jan 12, 2007 8.335 8.343 8.296 8.335 480,831 +0.01(+0.09%)
Jan 11, 2007 8.288 8.343 8.265 8.327 747,219 +0.00(+0.00%)
Jan 10, 2007 8.312 8.343 8.234 8.327 686,810 -0.02(-0.19%)
Jan 09, 2007 8.343 8.491 8.304 8.343 903,178 -0.03(-0.37%)
Jan 08, 2007 8.382 8.475 8.327 8.374 1,807,511 +0.00(+0.00%)
Jan 05, 2007 8.280 8.421 8.210 8.374 2,647,074 +0.06(+0.75%)
Jan 04, 2007 8.179 8.405 8.109 8.312 1,441,853 +0.13(+1.62%)
Jan 03, 2007 8.007 8.187 7.968 8.179 2,373,632 +0.19(+2.34%)
Dec 29, 2006 8.039 8.070 7.961 7.992 387,076 -0.06(-0.77%)
Dec 28, 2006 7.992 8.085 7.945 8.054 351,806 +0.07(+0.88%)
Dec 27, 2006 8.117 8.140 7.984 7.984 869,703 -0.09(-1.16%)
Dec 26, 2006 7.867 8.179 7.836 8.078 474,546 +0.19(+2.47%)
Dec 22, 2006 7.867 7.922 7.851 7.883 303,453 -0.02(-0.30%)
Dec 21, 2006 7.828 7.914 7.758 7.906 918,056 +0.04(+0.50%)
Dec 20, 2006 8.039 8.124 7.867 7.867 898,432 -0.20(-2.51%)
Dec 19, 2006 8.023 8.085 7.929 8.070 615,885 -0.01(-0.10%)
Dec 18, 2006 8.101 8.124 8.046 8.078 746,706 -0.05(-0.58%)
Dec 15, 2006 8.156 8.171 8.093 8.124 435,172 -0.02(-0.19%)
Dec 14, 2006 8.093 8.163 8.039 8.140 418,499 +0.02(+0.19%)
Dec 13, 2006 8.140 8.187 8.093 8.124 597,800 +0.01(+0.10%)
Dec 12, 2006 8.163 8.249 8.109 8.117 1,476,867 -0.03(-0.38%)
Dec 11, 2006 8.046 8.171 8.046 8.148 1,240,876 +0.09(+1.06%)
Dec 08, 2006 8.023 8.109 7.992 8.062 616,782 +0.05(+0.58%)
Dec 07, 2006 8.015 8.070 7.984 8.015 2,350,290 +0.00(+0.00%)
Dec 06, 2006 7.906 8.015 7.906 8.015 1,260,499 +0.09(+1.18%)
Dec 05, 2006 7.828 7.945 7.789 7.922 3,490,870 +0.09(+1.09%)
Dec 04, 2006 7.657 7.875 7.649 7.836 1,424,025 +0.06(+0.80%)
Dec 01, 2006 7.719 7.781 7.680 7.774 696,942 +0.08(+1.01%)
Nov 30, 2006 7.563 7.696 7.547 7.696 1,381,444 +0.09(+1.23%)
Nov 29, 2006 7.625 7.680 7.594 7.602 964,484 -0.04(-0.51%)
Nov 28, 2006 7.602 7.664 7.524 7.641 1,228,307 +0.14(+1.87%)
Nov 27, 2006 7.680 7.719 7.477 7.501 1,696,056 -0.22(-2.83%)
Nov 24, 2006 7.711 7.742 7.696 7.719 251,509 -0.02(-0.20%)
Nov 22, 2006 7.727 7.742 7.680 7.735 867,523 +0.02(+0.20%)
Nov 21, 2006 7.664 7.735 7.594 7.719 1,223,689 +0.07(+0.92%)
Nov 20, 2006 7.446 7.649 7.407 7.649 1,320,010 +0.23(+3.05%)
Nov 17, 2006 7.430 7.571 7.415 7.423 1,704,906 -0.06(-0.83%)
Nov 16, 2006 7.407 7.586 7.407 7.485 1,092,227 +0.05(+0.73%)
Nov 15, 2006 7.438 7.477 7.352 7.430 1,459,552 -0.04(-0.52%)
Nov 14, 2006 7.423 7.501 7.423 7.469 799,675 +0.04(+0.52%)
Nov 13, 2006 7.321 7.485 7.321 7.430 1,302,567 +0.12(+1.60%)
Nov 10, 2006 7.290 7.345 7.282 7.314 1,211,505 +0.00(+0.00%)
Nov 09, 2006 7.181 7.423 7.119 7.314 1,438,646 +0.14(+1.96%)
Nov 08, 2006 7.189 7.204 7.126 7.173 391,308 -0.05(-0.76%)
Nov 07, 2006 7.111 7.228 7.072 7.228 464,543 +0.10(+1.42%)
Nov 06, 2006 7.017 7.165 7.002 7.126 422,346 +0.11(+1.56%)
Nov 03, 2006 6.963 7.025 6.822 7.017 512,639 +0.02(+0.33%)
Nov 02, 2006 7.002 7.009 6.869 6.994 494,170 -0.02(-0.22%)
Nov 01, 2006 7.119 7.181 7.009 7.009 383,100 -0.10(-1.43%)
Oct 31, 2006 7.064 7.126 7.064 7.111 278,315 +0.02(+0.33%)
Oct 30, 2006 7.150 7.173 7.064 7.087 479,677 -0.07(-0.98%)
Oct 27, 2006 7.173 7.181 7.134 7.158 406,827 -0.06(-0.86%)
Oct 26, 2006 7.173 7.220 7.150 7.220 1,232,924 +0.04(+0.54%)
Oct 25, 2006 7.165 7.181 7.165 7.181 1,248,956 +0.01(+0.11%)
Oct 24, 2006 7.173 7.204 7.134 7.173 413,881 -0.03(-0.43%)
Oct 23, 2006 7.189 7.228 7.173 7.204 463,516 -0.01(-0.11%)
Oct 20, 2006 7.173 7.236 7.173 7.212 485,320 +0.01(+0.11%)
Oct 19, 2006 7.197 7.228 7.197 7.204 716,309 -0.03(-0.43%)
Oct 18, 2006 7.212 7.282 7.197 7.236 608,959 +0.00(+0.00%)
Oct 17, 2006 7.228 7.243 7.181 7.236 707,588 -0.03(-0.43%)
Oct 16, 2006 7.228 7.275 7.197 7.267 955,891 +0.05(+0.65%)
Oct 13, 2006 7.243 7.259 7.181 7.220 838,537 -0.02(-0.32%)
Oct 12, 2006 7.119 7.251 7.095 7.243 842,256 +0.10(+1.42%)
Oct 11, 2006 7.212 7.212 7.126 7.142 265,489 -0.10(-1.40%)
Oct 10, 2006 7.095 7.243 7.072 7.243 767,611 +0.12(+1.64%)
Oct 09, 2006 7.134 7.150 7.072 7.126 260,616 -0.03(-0.44%)
Oct 06, 2006 7.134 7.181 7.087 7.158 363,349 -0.02(-0.33%)
Oct 05, 2006 7.134 7.212 7.119 7.181 358,475 +0.01(+0.11%)
Oct 04, 2006 7.056 7.173 7.025 7.173 700,020 +0.06(+0.88%)
Oct 03, 2006 7.080 7.204 7.064 7.111 703,868 -0.01(-0.11%)
Oct 02, 2006 7.259 7.290 7.064 7.119 604,470 -0.16(-2.25%)
Sep 29, 2006 7.220 7.352 7.181 7.282 1,668,866 +0.11(+1.52%)
Sep 28, 2006 7.181 7.228 7.119 7.173 917,543 -0.01(-0.11%)
Sep 27, 2006 7.080 7.181 7.064 7.181 1,013,221 +0.09(+1.21%)
Sep 26, 2006 7.009 7.126 6.978 7.095 612,165 +0.11(+1.56%)
Sep 25, 2006 7.009 7.056 6.947 6.986 982,184 -0.05(-0.67%)
Sep 22, 2006 6.978 7.048 6.947 7.033 317,048 +0.00(+0.00%)
Sep 21, 2006 7.150 7.158 6.986 7.033 733,624 -0.08(-1.10%)
Sep 20, 2006 6.963 7.111 6.908 7.111 2,373,761 +0.15(+2.13%)
Sep 19, 2006 6.939 6.963 6.853 6.963 903,819 +0.02(+0.22%)
Sep 18, 2006 6.861 6.947 6.783 6.947 1,337,837 +0.08(+1.14%)
Sep 15, 2006 6.651 6.885 6.643 6.869 1,815,206 +0.19(+2.80%)
Sep 14, 2006 6.737 6.783 6.627 6.682 747,090 -0.08(-1.15%)
Sep 13, 2006 6.627 6.776 6.627 6.760 878,681 +0.10(+1.52%)
Sep 12, 2006 6.487 6.659 6.487 6.659 788,517 +0.11(+1.67%)
Sep 11, 2006 6.557 6.581 6.440 6.549 401,312 -0.03(-0.47%)
Sep 08, 2006 6.456 6.588 6.409 6.581 614,474 +0.16(+2.55%)
Sep 07, 2006 6.503 6.510 6.401 6.417 316,920 -0.12(-1.79%)
Sep 06, 2006 6.542 6.549 6.487 6.534 362,194 -0.01(-0.12%)
Sep 05, 2006 6.526 6.581 6.513 6.542 400,158 +0.01(+0.12%)
Sep 01, 2006 6.549 6.573 6.503 6.534 497,889 -0.02(-0.24%)
Aug 31, 2006 6.503 6.557 6.456 6.549 441,456 +0.02(+0.36%)
Aug 30, 2006 6.456 6.542 6.456 6.526 281,906 +0.05(+0.72%)
Aug 29, 2006 6.409 6.503 6.409 6.479 407,597 +0.03(+0.48%)
Aug 28, 2006 6.347 6.464 6.331 6.448 606,522 +0.05(+0.73%)
Aug 25, 2006 6.432 6.471 6.362 6.401 609,344 -0.05(-0.73%)
Aug 24, 2006 6.370 6.464 6.308 6.448 569,969 +0.05(+0.85%)
Aug 23, 2006 6.518 6.549 6.362 6.393 422,859 -0.15(-2.26%)
Aug 22, 2006 6.448 6.557 6.440 6.542 611,652 +0.05(+0.72%)
Aug 21, 2006 6.432 6.510 6.425 6.495 309,353 +0.01(+0.12%)
Aug 18, 2006 6.417 6.495 6.417 6.487 381,304 +0.05(+0.73%)
Aug 17, 2006 6.417 6.503 6.417 6.440 532,133 -0.03(-0.48%)
Aug 16, 2006 6.409 6.495 6.409 6.471 714,898 +0.00(+0.00%)
Aug 15, 2006 6.393 6.479 6.393 6.471 854,569 +0.08(+1.22%)
Aug 14, 2006 6.417 6.448 6.378 6.393 490,963 -0.05(-0.73%)
Aug 11, 2006 6.238 6.440 6.160 6.440 888,813 +0.21(+3.38%)
Aug 10, 2006 5.793 6.238 5.793 6.230 5,543,735 +0.39(+6.68%)
Aug 09, 2006 5.739 5.879 5.707 5.840 606,265 +0.09(+1.63%)
Aug 08, 2006 5.832 5.879 5.731 5.746 259,590 -0.09(-1.47%)
Aug 07, 2006 5.840 5.863 5.832 5.832 336,800 -0.01(-0.13%)
Aug 04, 2006 5.902 5.926 5.840 5.840 250,099 -0.08(-1.32%)
Aug 03, 2006 6.011 6.011 5.887 5.918 342,828 -0.09(-1.43%)
Aug 02, 2006 5.887 6.058 5.879 6.004 641,536 +0.12(+1.99%)
Aug 01, 2006 5.801 5.988 5.801 5.887 580,101 +0.03(+0.53%)
Jul 31, 2006 5.731 5.957 5.731 5.855 704,253 +0.05(+0.81%)
Jul 28, 2006 5.918 5.965 5.731 5.809 602,546 -0.14(-2.36%)
Jul 27, 2006 5.809 6.004 5.770 5.949 980,773 -0.06(-1.04%)
Jul 26, 2006 6.043 6.074 5.957 6.011 576,766 -0.03(-0.52%)
Jul 25, 2006 6.058 6.121 6.004 6.043 635,764 -0.05(-0.77%)
Jul 24, 2006 6.082 6.160 6.050 6.089 410,547 +0.01(+0.13%)
Jul 21, 2006 6.089 6.167 6.035 6.082 429,913 -0.04(-0.64%)
Jul 20, 2006 6.183 6.238 6.105 6.121 557,400 -0.09(-1.51%)
Jul 19, 2006 6.175 6.269 6.175 6.214 606,778 -0.02(-0.25%)
Jul 18, 2006 6.245 6.284 6.222 6.230 294,860 -0.05(-0.75%)
Jul 17, 2006 6.253 6.308 6.238 6.277 512,895 -0.01(-0.12%)
Jul 14, 2006 6.245 6.284 6.238 6.284 942,296 -0.01(-0.12%)
Jul 13, 2006 6.245 6.292 6.199 6.292 443,637 +0.02(+0.37%)
Jul 12, 2006 6.269 6.300 6.238 6.269 570,738 -0.02(-0.37%)
Jul 11, 2006 6.292 6.308 6.238 6.292 1,074,656 +0.02(+0.25%)
Jul 10, 2006 6.253 6.308 6.238 6.277 712,590 -0.05(-0.86%)
Jul 07, 2006 6.277 6.331 6.206 6.331 992,316 +0.05(+0.87%)
Jul 06, 2006 6.261 6.308 6.222 6.277 761,327 -0.02(-0.37%)
Jul 05, 2006 6.331 6.331 6.238 6.300 576,766 -0.02(-0.25%)
Jul 03, 2006 6.331 6.347 6.277 6.316 251,253 -0.03(-0.49%)
Jun 30, 2006 6.261 6.347 6.261 6.347 1,166,359 +0.06(+0.99%)
Jun 29, 2006 6.230 6.308 6.199 6.284 463,132 +0.05(+0.75%)
Jun 28, 2006 6.238 6.284 6.167 6.238 436,070 -0.03(-0.50%)
Jun 27, 2006 6.253 6.331 6.175 6.269 646,153 +0.03(+0.50%)
Jun 26, 2006 6.222 6.316 6.222 6.238 553,167 -0.01(-0.12%)
Jun 23, 2006 6.191 6.269 6.191 6.245 452,230 +0.01(+0.13%)
Jun 22, 2006 6.222 6.277 6.175 6.238 367,966 +0.00(+0.00%)
Jun 21, 2006 6.238 6.277 6.206 6.238 629,095 +0.00(+0.00%)
Jun 20, 2006 6.292 6.300 6.238 6.238 525,721 -0.03(-0.50%)
Jun 19, 2006 6.238 6.284 6.222 6.269 663,468 +0.02(+0.37%)
Jun 16, 2006 6.316 6.378 6.214 6.245 576,638 -0.09(-1.35%)
Jun 15, 2006 6.160 6.354 6.144 6.331 1,824,312 +0.21(+3.44%)
Jun 14, 2006 5.996 6.175 5.988 6.121 1,489,564 +0.09(+1.55%)
Jun 13, 2006 6.121 6.214 5.988 6.027 938,320 -0.07(-1.15%)
Jun 12, 2006 6.292 6.331 6.097 6.097 768,253 -0.22(-3.46%)
Jun 09, 2006 6.277 6.401 6.269 6.316 537,520 -0.04(-0.61%)
Jun 08, 2006 6.440 6.464 6.160 6.354 1,137,630 +0.07(+1.12%)
Jun 07, 2006 6.222 6.386 6.222 6.284 461,208 +0.05(+0.75%)
Jun 06, 2006 6.199 6.292 6.191 6.238 428,631 +0.02(+0.38%)
Jun 05, 2006 6.238 6.253 6.183 6.214 477,240 -0.05(-0.87%)
Jun 02, 2006 6.199 6.269 6.175 6.269 1,212,146 +0.12(+2.03%)
Jun 01, 2006 6.214 6.237 6.043 6.144 1,163,922 -0.09(-1.38%)
May 31, 2006 6.097 6.230 6.050 6.230 2,621,551 +0.07(+1.14%)
May 30, 2006 6.160 6.269 6.004 6.160 3,246,157 -0.34(-5.28%)
May 26, 2006 6.386 6.549 6.386 6.503 565,993 +0.12(+1.83%)
May 25, 2006 6.425 6.479 6.347 6.386 1,058,624 -0.05(-0.85%)
May 24, 2006 6.456 6.503 6.331 6.440 597,031 +0.01(+0.12%)
May 23, 2006 6.471 6.479 6.417 6.432 468,775 -0.05(-0.84%)
May 22, 2006 6.409 6.542 6.378 6.487 602,802 +0.06(+0.97%)
May 19, 2006 6.323 6.464 6.238 6.425 819,812 +0.10(+1.60%)
May 18, 2006 6.175 6.386 6.160 6.323 806,216 +0.18(+2.92%)
May 17, 2006 6.191 6.238 6.089 6.144 468,134 -0.10(-1.62%)
May 16, 2006 6.199 6.245 6.144 6.245 655,003 +0.05(+0.75%)
May 15, 2006 6.238 6.284 6.144 6.199 553,039 -0.09(-1.36%)
May 12, 2006 6.253 6.316 6.253 6.284 418,755 -0.08(-1.23%)
May 11, 2006 6.292 6.456 6.292 6.362 1,097,486 +0.02(+0.37%)
May 10, 2006 6.393 6.456 6.308 6.339 630,762 -0.09(-1.45%)
May 09, 2006 6.362 6.440 6.339 6.432 811,218 +0.02(+0.36%)
May 08, 2006 6.316 6.432 6.300 6.409 850,208 +0.03(+0.49%)
May 05, 2006 6.253 6.386 6.238 6.378 391,950 +0.15(+2.38%)
May 04, 2006 6.253 6.277 6.222 6.230 403,621 -0.05(-0.87%)
May 03, 2006 6.300 6.347 6.238 6.284 491,476 +0.01(+0.12%)
May 02, 2006 6.269 6.316 6.230 6.277 1,024,123 -0.01(-0.12%)
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.