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

Service Corp International (NY: SCI )

70.05 -0.73 (-1.03%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 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, 2008 8.616 8.795 8.600 8.662 2,626,236 +0.12(+1.37%)
Apr 29, 2008 8.444 8.623 8.397 8.545 1,691,340 +0.10(+1.20%)
Apr 28, 2008 8.234 8.460 8.210 8.444 2,086,167 +0.26(+3.14%)
Apr 25, 2008 8.078 8.218 8.023 8.187 1,299,218 +0.12(+1.45%)
Apr 24, 2008 8.015 8.179 7.937 8.070 1,154,071 +0.09(+1.07%)
Apr 23, 2008 8.023 8.124 7.968 7.984 965,524 -0.03(-0.39%)
Apr 22, 2008 8.195 8.195 7.984 8.015 1,139,683 -0.19(-2.37%)
Apr 21, 2008 8.405 8.460 8.163 8.210 2,003,307 -0.24(-2.86%)
Apr 18, 2008 8.452 8.538 8.366 8.452 1,891,522 +0.14(+1.69%)
Apr 17, 2008 8.280 8.358 8.226 8.312 1,270,219 -0.02(-0.19%)
Apr 16, 2008 8.202 8.382 8.171 8.327 1,348,167 +0.20(+2.50%)
Apr 15, 2008 8.000 8.265 7.937 8.124 2,386,555 +0.16(+1.96%)
Apr 14, 2008 7.937 8.039 7.922 7.968 1,261,992 +0.05(+0.69%)
Apr 11, 2008 7.953 7.992 7.883 7.914 1,764,160 -0.16(-1.93%)
Apr 10, 2008 7.937 8.117 7.937 8.070 1,360,687 +0.13(+1.67%)
Apr 09, 2008 8.140 8.195 7.922 7.937 1,521,755 -0.25(-3.05%)
Apr 08, 2008 8.132 8.218 8.054 8.187 1,049,924 -0.03(-0.38%)
Apr 07, 2008 8.202 8.273 8.156 8.218 1,244,535 +0.08(+0.96%)
Apr 04, 2008 8.148 8.187 8.078 8.140 1,799,984 +0.02(+0.19%)
Apr 03, 2008 7.968 8.156 7.929 8.124 5,542,494 +0.16(+1.96%)
Apr 02, 2008 8.046 8.054 7.914 7.968 1,512,650 -0.02(-0.29%)
Apr 01, 2008 7.914 8.023 7.883 7.992 2,739,983 +0.09(+1.08%)
Mar 31, 2008 7.789 7.953 7.703 7.906 4,409,204 +0.16(+2.11%)
Mar 28, 2008 7.937 7.953 7.696 7.742 1,966,114 -0.21(-2.65%)
Mar 27, 2008 8.015 8.062 7.945 7.953 2,103,666 +0.02(+0.20%)
Mar 26, 2008 7.992 8.070 7.875 7.937 1,719,014 -0.05(-0.59%)
Mar 25, 2008 8.078 8.187 7.922 7.984 3,062,495 -0.09(-1.16%)
Mar 24, 2008 7.914 8.171 7.820 8.078 1,884,592 +0.23(+2.98%)
Mar 21, 2008 8.078 8.078 7.805 7.844 4,913,487 +0.00(+0.00%)
Mar 20, 2008 8.078 8.078 7.805 7.844 4,913,487 -0.16(-2.04%)
Mar 19, 2008 7.563 8.382 7.547 8.007 5,080,487 +0.51(+6.87%)
Mar 18, 2008 7.547 7.571 7.345 7.493 9,038,354 +0.10(+1.37%)
Mar 17, 2008 7.984 7.984 7.251 7.391 2,939,664 -0.51(-6.42%)
Mar 14, 2008 8.210 8.210 7.844 7.898 1,972,764 -0.19(-2.41%)
Mar 13, 2008 7.805 8.163 7.711 8.093 2,505,581 +0.21(+2.67%)
Mar 12, 2008 7.937 8.031 7.859 7.883 2,705,987 -0.05(-0.69%)
Mar 11, 2008 8.148 8.202 7.875 7.937 3,225,134 -0.12(-1.55%)
Mar 10, 2008 8.054 8.156 8.031 8.062 2,022,083 +0.00(+0.00%)
Mar 07, 2008 8.358 8.397 8.046 8.062 2,197,473 -0.38(-4.52%)
Mar 06, 2008 8.506 8.600 8.436 8.444 2,200,872 -0.12(-1.37%)
Mar 05, 2008 8.436 8.631 8.405 8.561 2,179,068 +0.17(+2.04%)
Mar 04, 2008 8.436 8.522 8.296 8.389 2,623,433 -0.10(-1.19%)
Mar 03, 2008 8.389 8.491 8.343 8.491 2,168,872 +0.07(+0.83%)
Feb 29, 2008 8.631 8.951 8.413 8.421 3,006,255 -0.23(-2.70%)
Feb 28, 2008 8.678 8.779 8.592 8.655 2,266,539 -0.05(-0.63%)
Feb 27, 2008 8.725 8.779 8.662 8.709 2,597,054 -0.05(-0.62%)
Feb 26, 2008 8.670 8.826 8.655 8.764 4,087,260 +0.09(+1.08%)
Feb 25, 2008 8.366 8.733 8.350 8.670 3,420,519 +0.31(+3.73%)
Feb 22, 2008 8.499 8.522 8.234 8.358 1,960,946 -0.10(-1.20%)
Feb 21, 2008 8.686 8.717 8.452 8.460 1,121,405 -0.19(-2.25%)
Feb 20, 2008 8.561 8.717 8.530 8.655 2,234,110 +0.07(+0.82%)
Feb 19, 2008 8.717 8.779 8.561 8.584 2,419,867 -0.06(-0.72%)
Feb 18, 2008 8.787 8.811 8.623 8.647 0 +0.00(+0.00%)
Feb 15, 2008 8.787 8.811 8.623 8.647 2,341,689 -0.20(-2.29%)
Feb 14, 2008 9.029 9.044 8.849 8.849 1,396,581 -0.19(-2.07%)
Feb 13, 2008 9.115 9.115 8.951 9.037 1,575,655 -0.02(-0.26%)
Feb 12, 2008 9.091 9.091 9.005 9.060 1,142,604 +0.03(+0.35%)
Feb 11, 2008 9.044 9.083 8.927 9.029 1,479,572 -0.02(-0.26%)
Feb 08, 2008 9.021 9.091 8.927 9.052 3,437,027 +0.03(+0.35%)
Feb 07, 2008 8.826 9.060 8.826 9.021 2,447,925 +0.12(+1.40%)
Feb 06, 2008 9.083 9.099 8.849 8.896 1,173,285 -0.19(-2.14%)
Feb 05, 2008 9.232 9.356 9.083 9.091 715,956 -0.27(-2.83%)
Feb 04, 2008 9.317 9.426 9.263 9.356 900,529 -0.01(-0.08%)
Feb 01, 2008 9.380 9.434 9.232 9.364 1,696,349 +0.01(+0.08%)
Jan 31, 2008 9.146 9.434 9.146 9.356 1,848,759 +0.09(+1.01%)
Jan 30, 2008 9.621 9.621 9.263 9.263 1,549,563 -0.38(-3.96%)
Jan 29, 2008 9.200 9.660 9.200 9.645 2,479,572 +0.48(+5.28%)
Jan 28, 2008 8.998 9.169 8.935 9.161 1,263,551 +0.14(+1.56%)
Jan 25, 2008 9.115 9.138 8.943 9.021 1,824,361 -0.05(-0.52%)
Jan 24, 2008 9.099 9.177 8.959 9.068 1,853,426 -0.02(-0.26%)
Jan 23, 2008 8.865 9.099 8.756 9.091 2,767,122 +0.05(+0.60%)
Jan 22, 2008 8.787 9.130 8.772 9.037 2,121,429 -0.09(-1.02%)
Jan 21, 2008 9.489 9.551 9.044 9.130 0 +0.00(+0.00%)
Jan 18, 2008 9.489 9.551 9.044 9.130 2,633,266 -0.34(-3.54%)
Jan 17, 2008 9.692 9.707 9.450 9.465 1,731,448 -0.20(-2.10%)
Jan 16, 2008 10.05 10.07 9.645 9.668 2,032,745 -0.44(-4.32%)
Jan 15, 2008 10.41 10.41 9.957 10.10 989,879 -0.31(-2.99%)
Jan 14, 2008 10.40 10.45 10.31 10.42 916,901 +0.11(+1.06%)
Jan 11, 2008 10.42 10.45 10.28 10.31 974,188 -0.17(-1.64%)
Jan 10, 2008 10.28 10.53 10.28 10.48 654,233 +0.11(+1.05%)
Jan 09, 2008 10.30 10.41 10.28 10.37 1,094,454 +0.02(+0.15%)
Jan 08, 2008 10.49 10.63 10.32 10.35 1,581,417 -0.09(-0.82%)
Jan 07, 2008 10.44 10.53 10.38 10.44 1,192,395 +0.06(+0.60%)
Jan 04, 2008 10.49 10.57 10.34 10.38 1,360,154 -0.24(-2.28%)
Jan 03, 2008 10.84 10.86 10.61 10.62 1,058,239 -0.20(-1.87%)
Jan 02, 2008 10.90 10.92 10.67 10.82 1,890,236 -0.13(-1.21%)
Jan 01, 2008 10.97 11.03 10.88 10.95 0 +0.00(+0.00%)
Dec 31, 2007 10.97 11.03 10.88 10.95 1,538,686 -0.01(-0.07%)
Dec 28, 2007 10.86 10.99 10.84 10.96 973,662 +0.14(+1.30%)
Dec 27, 2007 10.88 10.91 10.82 10.82 603,572 -0.06(-0.57%)
Dec 26, 2007 10.95 10.95 10.88 10.88 793,519 -0.09(-0.85%)
Dec 24, 2007 10.90 10.99 10.88 10.98 451,076 +0.10(+0.93%)
Dec 21, 2007 10.93 11.01 10.78 10.88 1,853,044 +0.08(+0.72%)
Dec 20, 2007 10.81 10.84 10.62 10.80 914,721 +0.03(+0.29%)
Dec 19, 2007 10.78 10.85 10.67 10.77 762,096 -0.02(-0.22%)
Dec 18, 2007 10.63 10.85 10.56 10.79 1,208,042 +0.24(+2.29%)
Dec 17, 2007 10.57 10.65 10.53 10.55 710,922 -0.09(-0.88%)
Dec 14, 2007 10.66 10.71 10.56 10.64 2,166,114 -0.12(-1.09%)
Dec 13, 2007 10.69 10.76 10.62 10.76 689,633 +0.00(+0.00%)
Dec 12, 2007 10.78 10.94 10.73 10.76 1,631,415 +0.11(+1.02%)
Dec 11, 2007 10.92 10.99 10.65 10.65 2,127,509 -0.25(-2.29%)
Dec 10, 2007 10.80 10.90 10.74 10.90 1,072,861 +0.19(+1.82%)
Dec 07, 2007 10.69 10.77 10.66 10.71 1,089,285 +0.07(+0.66%)
Dec 06, 2007 10.44 10.71 10.42 10.63 1,993,738 +0.21(+2.02%)
Dec 05, 2007 10.26 10.43 10.22 10.42 1,511,624 +0.24(+2.37%)
Dec 04, 2007 10.09 10.23 10.02 10.18 1,399,528 +0.03(+0.31%)
Dec 03, 2007 10.43 10.43 10.15 10.15 1,302,273 -0.20(-1.96%)
Nov 30, 2007 10.32 10.36 10.24 10.35 1,490,207 +0.12(+1.14%)
Nov 29, 2007 10.19 10.30 10.14 10.24 1,392,033 -0.02(-0.15%)
Nov 28, 2007 10.06 10.27 9.980 10.25 1,520,642 +0.25(+2.49%)
Nov 27, 2007 10.11 10.11 9.902 10.00 2,755,091 -0.09(-0.85%)
Nov 26, 2007 10.10 10.19 10.06 10.09 2,078,349 -0.04(-0.39%)
Nov 23, 2007 10.11 10.18 10.10 10.13 596,261 +0.05(+0.54%)
Nov 21, 2007 10.15 10.32 10.07 10.07 2,847,666 -0.08(-0.77%)
Nov 20, 2007 10.72 10.81 10.10 10.15 3,933,609 -0.62(-5.72%)
Nov 19, 2007 10.56 10.80 10.39 10.77 4,190,762 +0.24(+2.30%)
Nov 16, 2007 10.53 10.54 10.41 10.53 2,024,682 +0.01(+0.07%)
Nov 15, 2007 10.44 10.56 10.32 10.52 2,993,750 +0.01(+0.07%)
Nov 14, 2007 10.65 10.65 10.36 10.51 2,036,319 -0.02(-0.15%)
Nov 13, 2007 10.46 10.60 10.42 10.53 2,581,535 +0.12(+1.12%)
Nov 12, 2007 10.60 10.60 10.39 10.41 1,449,035 -0.16(-1.55%)
Nov 09, 2007 10.73 10.92 10.56 10.57 5,814,996 -0.30(-2.73%)
Nov 08, 2007 10.66 10.96 10.66 10.87 3,908,112 +0.09(+0.80%)
Nov 07, 2007 10.71 10.92 10.71 10.78 2,609,687 -0.05(-0.50%)
Nov 06, 2007 10.81 10.86 10.74 10.84 2,735,442 +0.02(+0.22%)
Nov 05, 2007 11.06 11.06 10.78 10.81 4,313,242 -0.26(-2.32%)
Nov 02, 2007 11.07 11.31 10.85 11.07 44,346,032 +0.00(+0.00%)
Nov 01, 2007 11.20 11.25 11.05 11.07 1,569,083 -0.21(-1.87%)
Oct 31, 2007 11.14 11.31 11.11 11.28 1,955,774 +0.17(+1.54%)
Oct 30, 2007 11.00 11.27 10.92 11.11 5,729,834 +0.44(+4.09%)
Oct 29, 2007 10.70 10.73 10.63 10.67 1,154,688 -0.02(-0.22%)
Oct 26, 2007 10.63 10.70 10.59 10.70 500,069 +0.10(+0.96%)
Oct 25, 2007 10.38 10.61 10.38 10.60 927,290 +0.18(+1.72%)
Oct 24, 2007 10.30 10.42 10.26 10.42 834,433 +0.05(+0.45%)
Oct 23, 2007 10.22 10.40 10.21 10.37 1,287,689 +0.11(+1.06%)
Oct 22, 2007 10.18 10.31 9.988 10.26 1,473,789 -0.09(-0.83%)
Oct 19, 2007 10.49 10.49 10.33 10.35 708,614 -0.18(-1.70%)
Oct 18, 2007 10.49 10.56 10.44 10.53 707,459 -0.02(-0.22%)
Oct 17, 2007 10.53 10.60 10.53 10.55 1,222,279 +0.05(+0.45%)
Oct 16, 2007 10.35 10.59 10.35 10.50 2,423,396 +0.10(+0.97%)
Oct 15, 2007 10.33 10.42 10.25 10.40 1,809,050 +0.05(+0.45%)
Oct 12, 2007 10.29 10.39 10.29 10.35 310,764 +0.06(+0.61%)
Oct 11, 2007 10.36 10.41 10.29 10.29 1,704,906 -0.09(-0.83%)
Oct 10, 2007 10.33 10.41 10.33 10.38 855,980 +0.04(+0.38%)
Oct 09, 2007 10.31 10.36 10.30 10.34 631,917 +0.03(+0.30%)
Oct 08, 2007 10.20 10.33 10.19 10.31 658,594 +0.03(+0.30%)
Oct 05, 2007 10.00 10.28 10.00 10.28 848,413 +0.27(+2.65%)
Oct 04, 2007 10.19 10.22 9.964 10.01 1,310,006 -0.17(-1.69%)
Oct 03, 2007 10.08 10.19 10.03 10.18 865,984 +0.03(+0.31%)
Oct 02, 2007 10.09 10.22 10.09 10.15 795,058 +0.02(+0.15%)
Oct 01, 2007 10.01 10.20 10.00 10.14 1,180,852 +0.08(+0.78%)
Sep 28, 2007 9.894 10.11 9.894 10.06 1,186,880 +0.16(+1.57%)
Sep 27, 2007 9.863 9.996 9.832 9.902 657,439 +0.02(+0.24%)
Sep 26, 2007 9.879 9.918 9.793 9.879 543,548 -0.02(-0.16%)
Sep 25, 2007 9.668 9.910 9.660 9.894 741,319 +0.18(+1.85%)
Sep 24, 2007 9.738 9.809 9.629 9.715 674,369 -0.07(-0.72%)
Sep 21, 2007 9.886 9.949 9.762 9.785 572,662 -0.09(-0.95%)
Sep 20, 2007 9.941 10.07 9.871 9.879 575,484 -0.06(-0.63%)
Sep 19, 2007 9.793 9.980 9.793 9.941 878,296 +0.12(+1.27%)
Sep 18, 2007 9.660 9.824 9.629 9.816 771,587 +0.16(+1.61%)
Sep 17, 2007 9.590 9.738 9.590 9.660 839,435 +0.02(+0.24%)
Sep 14, 2007 9.629 9.637 9.536 9.637 620,502 +0.01(+0.08%)
Sep 13, 2007 9.543 9.660 9.473 9.629 673,343 +0.09(+0.98%)
Sep 12, 2007 9.543 9.621 9.504 9.536 1,577,291 -0.07(-0.73%)
Sep 11, 2007 9.598 9.645 9.520 9.606 508,919 +0.01(+0.08%)
Sep 10, 2007 9.668 9.715 9.504 9.598 1,061,959 -0.05(-0.57%)
Sep 07, 2007 9.637 9.699 9.590 9.653 975,001 -0.04(-0.40%)
Sep 06, 2007 9.614 9.723 9.590 9.692 877,398 +0.08(+0.81%)
Sep 05, 2007 9.637 9.692 9.504 9.614 575,356 -0.11(-1.12%)
Sep 04, 2007 9.520 9.754 9.489 9.723 973,462 +0.19(+2.05%)
Aug 31, 2007 9.403 9.528 9.395 9.528 644,999 +0.14(+1.49%)
Aug 30, 2007 9.356 9.489 9.356 9.387 1,508,033 -0.07(-0.74%)
Aug 29, 2007 9.364 9.489 9.317 9.458 927,033 +0.16(+1.68%)
Aug 28, 2007 9.356 9.442 9.255 9.302 1,238,567 -0.05(-0.50%)
Aug 27, 2007 9.559 9.582 9.325 9.348 1,379,777 -0.25(-2.60%)
Aug 24, 2007 9.434 9.598 9.395 9.598 544,446 +0.12(+1.32%)
Aug 23, 2007 9.356 9.528 9.310 9.473 856,749 +0.11(+1.17%)
Aug 22, 2007 9.208 9.419 9.169 9.364 675,780 +0.24(+2.65%)
Aug 21, 2007 9.169 9.185 8.943 9.122 1,288,330 -0.12(-1.27%)
Aug 20, 2007 9.177 9.278 9.068 9.239 1,342,198 +0.05(+0.59%)
Aug 17, 2007 9.091 9.232 9.021 9.185 2,237,040 +0.17(+1.90%)
Aug 16, 2007 8.811 9.076 8.764 9.013 2,976,307 +0.08(+0.87%)
Aug 15, 2007 8.920 9.005 8.717 8.935 1,634,878 -0.04(-0.43%)
Aug 14, 2007 8.849 9.013 8.709 8.974 1,250,495 +0.12(+1.32%)
Aug 13, 2007 9.746 9.746 8.538 8.857 4,359,804 -0.19(-2.15%)
Aug 10, 2007 8.491 9.115 8.319 9.052 2,647,459 +0.44(+5.16%)
Aug 09, 2007 8.912 8.951 8.202 8.608 3,297,460 -0.43(-4.75%)
Aug 08, 2007 9.200 9.317 8.787 9.037 3,774,700 -0.28(-3.01%)
Aug 07, 2007 9.341 9.567 9.130 9.317 1,725,427 -0.07(-0.75%)
Aug 06, 2007 9.543 9.551 9.200 9.387 1,798,661 -0.19(-2.03%)
Aug 03, 2007 9.582 9.653 9.528 9.582 1,081,710 -0.07(-0.73%)
Aug 02, 2007 9.582 9.668 9.528 9.653 1,015,915 +0.07(+0.73%)
Aug 01, 2007 9.411 9.582 9.364 9.582 1,332,066 +0.13(+1.40%)
Jul 31, 2007 9.278 9.598 9.278 9.450 1,067,859 +0.19(+2.11%)
Jul 30, 2007 9.255 9.317 9.115 9.255 810,064 -0.01(-0.08%)
Jul 27, 2007 9.278 9.356 9.208 9.263 717,718 -0.07(-0.75%)
Jul 26, 2007 9.520 9.536 9.107 9.333 1,720,296 -0.20(-2.13%)
Jul 25, 2007 9.746 9.902 9.520 9.536 1,273,966 -0.27(-2.70%)
Jul 24, 2007 9.879 9.980 9.762 9.801 328,463 -0.13(-1.33%)
Jul 23, 2007 9.863 10.14 9.863 9.933 1,029,253 +0.12(+1.19%)
Jul 20, 2007 9.879 9.925 9.762 9.816 670,778 -0.11(-1.10%)
Jul 19, 2007 9.871 9.949 9.824 9.925 405,801 +0.04(+0.39%)
Jul 18, 2007 9.949 9.957 9.785 9.886 460,695 -0.05(-0.47%)
Jul 17, 2007 9.957 10.02 9.770 9.933 556,887 -0.07(-0.70%)
Jul 16, 2007 9.863 10.03 9.840 10.00 653,977 +0.13(+1.34%)
Jul 13, 2007 9.746 9.886 9.676 9.871 1,174,696 +0.12(+1.20%)
Jul 12, 2007 9.840 9.894 9.699 9.754 1,111,466 -0.07(-0.71%)
Jul 11, 2007 9.840 10.00 9.754 9.824 981,286 -0.05(-0.55%)
Jul 10, 2007 9.879 9.972 9.801 9.879 1,043,875 -0.01(-0.08%)
Jul 09, 2007 9.964 9.964 9.777 9.886 1,802,637 -0.13(-1.32%)
Jul 06, 2007 9.902 10.05 9.894 10.02 1,027,843 +0.09(+0.94%)
Jul 05, 2007 9.879 9.980 9.879 9.925 980,388 -0.01(-0.08%)
Jul 03, 2007 9.957 10.12 9.925 9.933 675,267 -0.02(-0.16%)
Jul 02, 2007 9.964 10.01 9.824 9.949 985,775 -0.02(-0.16%)
Jun 29, 2007 9.988 10.13 9.816 9.964 962,047 -0.06(-0.62%)
Jun 28, 2007 9.925 10.14 9.886 10.03 658,337 +0.10(+1.02%)
Jun 27, 2007 9.809 9.988 9.520 9.925 1,064,652 +0.12(+1.19%)
Jun 26, 2007 9.848 9.941 9.777 9.809 1,106,720 -0.08(-0.79%)
Jun 25, 2007 10.06 10.13 9.871 9.886 821,351 -0.06(-0.63%)
Jun 22, 2007 10.12 10.15 9.933 9.949 1,406,326 -0.17(-1.69%)
Jun 21, 2007 10.24 10.27 9.996 10.12 1,233,052 -0.15(-1.44%)
Jun 20, 2007 10.20 10.32 10.20 10.27 1,112,363 -0.03(-0.30%)
Jun 19, 2007 10.30 10.35 10.12 10.30 1,609,868 -0.05(-0.53%)
Jun 18, 2007 10.41 10.42 10.30 10.35 552,911 -0.09(-0.90%)
Jun 15, 2007 10.36 10.54 10.33 10.45 628,838 +0.08(+0.75%)
Jun 14, 2007 10.32 10.42 10.24 10.37 940,244 -0.01(-0.08%)
Jun 13, 2007 10.19 10.41 10.11 10.38 780,693 +0.19(+1.91%)
Jun 12, 2007 10.32 10.42 9.824 10.18 1,227,281 -0.23(-2.17%)
Jun 11, 2007 10.39 10.46 10.31 10.41 867,394 +0.02(+0.23%)
Jun 08, 2007 10.45 10.46 10.34 10.39 1,161,357 -0.06(-0.60%)
Jun 07, 2007 10.56 10.56 10.39 10.45 724,684 -0.11(-1.03%)
Jun 06, 2007 10.61 10.67 10.53 10.56 772,100 -0.11(-1.02%)
Jun 05, 2007 10.63 10.74 10.61 10.67 977,438 -0.02(-0.15%)
Jun 04, 2007 10.71 10.83 10.64 10.68 887,018 -0.14(-1.30%)
Jun 01, 2007 10.99 10.94 10.76 10.82 604,758 -0.08(-0.72%)
May 31, 2007 10.83 10.92 10.81 10.90 1,189,060 +0.01(+0.07%)
May 30, 2007 10.78 10.92 10.71 10.89 1,129,293 +0.02(+0.14%)
May 29, 2007 10.71 10.95 10.71 10.88 2,073,716 +0.17(+1.60%)
May 25, 2007 10.69 10.79 10.67 10.71 445,432 +0.02(+0.15%)
May 24, 2007 10.69 10.79 10.64 10.69 974,616 -0.03(-0.29%)
May 23, 2007 10.77 10.84 10.63 10.72 2,081,593 -0.08(-0.72%)
May 22, 2007 10.81 10.83 10.76 10.80 1,434,799 -0.01(-0.07%)
May 21, 2007 10.83 10.83 10.73 10.81 824,813 +0.01(+0.07%)
May 18, 2007 10.60 10.81 10.57 10.80 1,441,340 +0.16(+1.54%)
May 17, 2007 10.78 10.79 10.53 10.63 1,266,912 -0.12(-1.09%)
May 16, 2007 10.39 10.80 10.39 10.75 2,411,088 +0.37(+3.53%)
May 15, 2007 10.50 10.54 10.32 10.39 1,401,492 -0.11(-1.04%)
May 14, 2007 10.49 10.61 10.37 10.49 3,017,734 +0.19(+1.89%)
May 11, 2007 10.29 10.52 10.20 10.30 2,724,901 -0.18(-1.71%)
May 10, 2007 10.37 10.81 10.13 10.48 4,412,921 +0.76(+7.78%)
May 09, 2007 9.614 9.738 9.559 9.723 817,503 +0.13(+1.38%)
May 08, 2007 9.512 9.629 9.512 9.590 822,248 +0.02(+0.16%)
May 07, 2007 9.621 9.692 9.567 9.575 890,096 -0.04(-0.41%)
May 04, 2007 9.684 9.770 9.567 9.614 1,238,054 -0.07(-0.72%)
May 03, 2007 9.777 9.871 9.645 9.684 2,222,932 -0.09(-0.88%)
May 02, 2007 9.551 9.879 9.551 9.770 1,059,009 +0.24(+2.54%)
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.