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

Service Corp International (NY: SCI )

70.73 -0.05 (-0.06%)
Streaming Delayed Price Updated: 3:23 PM 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 29, 2011 9.441 9.521 9.417 9.441 730,420 +0.02(+0.26%)
Apr 28, 2011 9.545 9.585 9.353 9.417 643,079 -0.13(-1.34%)
Apr 27, 2011 9.393 9.561 9.329 9.545 996,104 +0.14(+1.54%)
Apr 26, 2011 9.256 9.433 9.232 9.401 838,450 +0.16(+1.74%)
Apr 25, 2011 9.296 9.296 9.168 9.240 617,231 -0.06(-0.69%)
Apr 21, 2011 9.369 9.385 9.272 9.304 428,587 -0.04(-0.43%)
Apr 20, 2011 9.353 9.409 9.300 9.345 738,541 +0.14(+1.48%)
Apr 19, 2011 9.152 9.248 9.120 9.208 655,169 +0.06(+0.70%)
Apr 18, 2011 9.216 9.224 8.960 9.144 1,239,448 -0.20(-2.15%)
Apr 15, 2011 9.064 9.353 9.064 9.345 1,032,677 +0.28(+3.10%)
Apr 14, 2011 9.048 9.120 9.016 9.064 506,198 -0.03(-0.35%)
Apr 13, 2011 9.072 9.160 9.048 9.096 475,949 +0.09(+0.98%)
Apr 12, 2011 9.024 9.080 8.936 9.008 589,237 -0.10(-1.05%)
Apr 11, 2011 9.159 9.191 9.048 9.104 448,048 -0.06(-0.70%)
Apr 08, 2011 9.287 9.311 9.076 9.167 517,332 -0.06(-0.61%)
Apr 07, 2011 9.231 9.447 9.175 9.223 1,515,969 -0.02(-0.26%)
Apr 06, 2011 9.287 9.303 9.080 9.247 870,093 +0.05(+0.52%)
Apr 05, 2011 9.072 9.255 8.864 9.199 1,804,883 +0.07(+0.79%)
Apr 04, 2011 9.263 9.375 9.092 9.127 1,842,746 -0.12(-1.30%)
Apr 01, 2011 8.904 9.295 8.888 9.247 2,204,342 +0.42(+4.70%)
Mar 31, 2011 8.784 8.888 8.744 8.832 857,954 +0.02(+0.27%)
Mar 30, 2011 8.608 8.888 8.608 8.808 919,145 +0.21(+2.41%)
Mar 29, 2011 8.529 8.624 8.433 8.600 1,296,984 +0.04(+0.47%)
Mar 28, 2011 8.624 8.736 8.513 8.560 1,389,914 -0.01(-0.09%)
Mar 25, 2011 8.592 8.696 8.560 8.568 1,088,794 +0.03(+0.37%)
Mar 24, 2011 8.704 8.744 8.537 8.537 1,940,562 -0.13(-1.47%)
Mar 23, 2011 8.624 8.768 8.553 8.664 1,034,971 +0.01(+0.09%)
Mar 22, 2011 8.736 8.760 8.616 8.656 539,800 -0.04(-0.46%)
Mar 21, 2011 8.680 8.720 8.648 8.696 1,312,907 +0.23(+2.74%)
Mar 18, 2011 8.632 8.632 8.161 8.465 2,059,941 -0.02(-0.28%)
Mar 17, 2011 8.489 8.553 8.465 8.489 815,337 +0.09(+1.05%)
Mar 16, 2011 8.465 8.529 8.321 8.401 1,010,486 -0.08(-0.94%)
Mar 15, 2011 8.449 8.553 8.433 8.481 895,043 -0.09(-1.03%)
Mar 14, 2011 8.624 8.704 8.465 8.568 1,052,995 -0.14(-1.56%)
Mar 11, 2011 8.640 8.744 8.560 8.704 640,534 +0.07(+0.83%)
Mar 10, 2011 8.688 8.736 8.584 8.632 852,002 -0.19(-2.17%)
Mar 09, 2011 8.808 8.896 8.688 8.824 862,003 -0.02(-0.18%)
Mar 08, 2011 8.704 8.904 8.624 8.840 1,152,191 +0.11(+1.28%)
Mar 07, 2011 8.784 8.847 8.632 8.728 1,106,078 -0.05(-0.55%)
Mar 04, 2011 8.776 8.800 8.680 8.776 985,024 -0.02(-0.27%)
Mar 03, 2011 8.712 8.824 8.672 8.800 1,240,974 +0.14(+1.57%)
Mar 02, 2011 8.505 8.768 8.505 8.664 1,412,297 +0.19(+2.26%)
Mar 01, 2011 8.696 8.752 8.401 8.473 1,619,153 -0.23(-2.66%)
Feb 28, 2011 8.696 8.752 8.624 8.704 2,138,561 +0.03(+0.37%)
Feb 25, 2011 8.369 8.672 8.345 8.672 2,332,081 +0.38(+4.62%)
Feb 24, 2011 8.425 8.449 8.249 8.289 2,438,419 -0.10(-1.14%)
Feb 23, 2011 8.608 8.656 8.297 8.385 1,831,151 -0.19(-2.23%)
Feb 22, 2011 8.816 8.832 8.529 8.576 2,420,494 -0.31(-3.50%)
Feb 18, 2011 8.880 8.912 8.768 8.888 2,713,075 +0.02(+0.18%)
Feb 17, 2011 8.792 8.944 8.768 8.872 1,723,303 +0.03(+0.36%)
Feb 16, 2011 8.872 8.984 8.784 8.840 2,087,784 +0.00(+0.00%)
Feb 15, 2011 8.856 8.904 8.760 8.840 1,429,608 -0.04(-0.45%)
Feb 14, 2011 8.856 8.984 8.784 8.880 1,472,526 +0.03(+0.36%)
Feb 11, 2011 8.576 8.984 8.465 8.848 3,636,061 +0.24(+2.78%)
Feb 10, 2011 7.275 8.656 7.275 8.608 7,063,046 +1.35(+18.59%)
Feb 09, 2011 7.307 7.331 7.251 7.259 898,257 -0.06(-0.87%)
Feb 08, 2011 7.187 7.323 7.187 7.323 778,223 +0.13(+1.78%)
Feb 07, 2011 7.179 7.211 7.117 7.195 890,755 +0.02(+0.33%)
Feb 04, 2011 7.123 7.171 7.059 7.171 737,066 +0.06(+0.79%)
Feb 03, 2011 7.043 7.147 6.931 7.115 591,196 +0.05(+0.68%)
Feb 02, 2011 7.123 7.163 7.019 7.067 886,435 -0.09(-1.23%)
Feb 01, 2011 6.979 7.179 6.892 7.155 1,048,405 +0.23(+3.34%)
Jan 31, 2011 6.955 7.003 6.899 6.923 950,661 +0.00(+0.00%)
Jan 28, 2011 7.011 7.043 6.899 6.923 846,672 -0.09(-1.25%)
Jan 27, 2011 6.915 7.051 6.884 7.011 893,888 +0.07(+1.04%)
Jan 26, 2011 6.923 6.948 6.860 6.939 655,019 +0.06(+0.93%)
Jan 25, 2011 6.892 6.939 6.788 6.876 782,055 -0.06(-0.92%)
Jan 24, 2011 6.852 6.967 6.836 6.939 724,592 +0.08(+1.16%)
Jan 21, 2011 6.907 6.923 6.844 6.860 675,402 +0.02(+0.23%)
Jan 20, 2011 6.836 6.931 6.788 6.844 810,326 -0.02(-0.35%)
Jan 19, 2011 6.892 6.947 6.796 6.868 1,428,860 -0.06(-0.81%)
Jan 18, 2011 6.804 6.923 6.676 6.923 1,727,967 +0.09(+1.29%)
Jan 14, 2011 6.716 6.852 6.684 6.836 1,253,726 +0.10(+1.54%)
Jan 13, 2011 6.660 6.748 6.652 6.732 1,451,988 +0.06(+0.84%)
Jan 12, 2011 6.580 6.700 6.532 6.676 979,919 +0.16(+2.45%)
Jan 11, 2011 6.500 6.548 6.405 6.516 1,102,653 +0.02(+0.24%)
Jan 10, 2011 6.405 6.548 6.357 6.500 1,389,399 +0.05(+0.74%)
Jan 07, 2011 6.588 6.604 6.429 6.453 895,435 -0.12(-1.81%)
Jan 06, 2011 6.524 6.612 6.453 6.572 1,074,406 +0.04(+0.61%)
Jan 05, 2011 6.492 6.588 6.437 6.532 1,359,573 +0.01(+0.12%)
Jan 04, 2011 6.620 6.635 6.484 6.524 825,863 -0.08(-1.20%)
Jan 03, 2011 6.596 6.699 6.580 6.604 1,362,824 +0.05(+0.73%)
Dec 31, 2010 6.564 6.635 6.500 6.556 678,737 -0.02(-0.36%)
Dec 30, 2010 6.564 6.643 6.564 6.580 652,182 +0.00(+0.00%)
Dec 29, 2010 6.556 6.635 6.556 6.580 396,401 +0.02(+0.36%)
Dec 28, 2010 6.612 6.612 6.548 6.556 570,079 -0.07(-1.08%)
Dec 27, 2010 6.532 6.651 6.532 6.627 459,643 +0.05(+0.72%)
Dec 23, 2010 6.612 6.651 6.580 6.580 967,055 -0.01(-0.12%)
Dec 22, 2010 6.604 6.651 6.580 6.588 1,081,248 +0.01(+0.12%)
Dec 21, 2010 6.580 6.627 6.524 6.580 1,309,718 +0.02(+0.36%)
Dec 20, 2010 6.620 6.620 6.532 6.556 673,980 -0.02(-0.36%)
Dec 17, 2010 6.508 6.627 6.445 6.580 1,232,560 +0.08(+1.22%)
Dec 16, 2010 6.524 6.588 6.476 6.500 1,033,147 -0.04(-0.61%)
Dec 15, 2010 6.620 6.691 6.516 6.540 1,763,500 -0.10(-1.55%)
Dec 14, 2010 6.691 6.707 6.627 6.643 948,954 -0.04(-0.59%)
Dec 13, 2010 6.739 6.747 6.659 6.683 1,315,937 -0.05(-0.71%)
Dec 10, 2010 6.667 6.739 6.651 6.731 781,099 +0.06(+0.95%)
Dec 09, 2010 6.612 6.667 6.552 6.667 1,279,600 +0.08(+1.21%)
Dec 08, 2010 6.572 6.620 6.532 6.588 990,960 +0.02(+0.24%)
Dec 07, 2010 6.596 6.643 6.548 6.572 895,100 +0.02(+0.36%)
Dec 06, 2010 6.421 6.588 6.413 6.548 854,619 +0.10(+1.48%)
Dec 03, 2010 6.476 6.516 6.413 6.453 1,453,840 -0.03(-0.49%)
Dec 02, 2010 6.484 6.564 6.484 6.484 1,403,597 -0.01(-0.12%)
Dec 01, 2010 6.500 6.580 6.461 6.492 1,387,196 +0.09(+1.36%)
Nov 30, 2010 6.469 6.508 6.357 6.405 2,037,816 -0.11(-1.71%)
Nov 29, 2010 6.453 6.524 6.389 6.516 1,300,187 +0.00(+0.00%)
Nov 26, 2010 6.421 6.540 6.421 6.516 554,502 +0.03(+0.49%)
Nov 24, 2010 6.365 6.484 6.484 6.484 1,466,247 +0.15(+2.38%)
Nov 23, 2010 6.286 6.357 6.246 6.333 1,122,416 -0.03(-0.50%)
Nov 22, 2010 6.310 6.413 6.294 6.365 877,369 +0.00(+0.00%)
Nov 19, 2010 6.270 6.397 6.246 6.365 1,211,693 +0.05(+0.75%)
Nov 18, 2010 6.389 6.397 6.318 6.318 1,271,806 +0.00(+0.00%)
Nov 17, 2010 6.246 6.333 6.190 6.318 1,281,445 +0.07(+1.15%)
Nov 16, 2010 6.278 6.310 6.182 6.246 1,196,634 -0.08(-1.26%)
Nov 15, 2010 6.381 6.405 6.302 6.325 1,180,170 -0.03(-0.50%)
Nov 12, 2010 6.341 6.421 6.318 6.357 1,287,472 -0.04(-0.62%)
Nov 11, 2010 6.310 6.429 6.310 6.397 1,766,324 +0.05(+0.75%)
Nov 10, 2010 6.421 6.461 6.310 6.349 3,613,525 -0.06(-0.87%)
Nov 09, 2010 6.508 6.516 6.397 6.405 1,425,906 -0.10(-1.59%)
Nov 08, 2010 6.548 6.588 6.476 6.508 920,885 -0.07(-1.09%)
Nov 05, 2010 6.548 6.620 6.532 6.580 1,239,910 +0.02(+0.36%)
Nov 04, 2010 6.627 6.667 6.548 6.556 2,215,813 -0.01(-0.12%)
Nov 03, 2010 6.580 6.620 6.476 6.564 902,081 -0.03(-0.48%)
Nov 02, 2010 6.612 6.643 6.548 6.596 1,045,556 +0.05(+0.73%)
Nov 01, 2010 6.612 6.620 6.476 6.548 734,130 -0.03(-0.48%)
Oct 29, 2010 6.548 6.659 6.548 6.580 844,149 +0.01(+0.12%)
Oct 28, 2010 6.723 6.723 6.381 6.572 1,306,200 -0.14(-2.13%)
Oct 27, 2010 6.699 6.770 6.596 6.715 1,272,075 -0.11(-1.63%)
Oct 25, 2010 6.882 6.914 6.810 6.826 540,251 -0.01(-0.12%)
Oct 22, 2010 6.802 6.898 6.786 6.834 368,527 +0.03(+0.47%)
Oct 21, 2010 6.858 6.890 6.739 6.802 471,607 -0.03(-0.47%)
Oct 20, 2010 6.770 6.890 6.723 6.834 637,470 +0.11(+1.65%)
Oct 19, 2010 6.794 6.842 6.667 6.723 552,139 -0.17(-2.53%)
Oct 18, 2010 6.834 6.898 6.802 6.898 647,664 +0.06(+0.81%)
Oct 15, 2010 6.969 7.001 6.810 6.842 518,988 -0.07(-1.03%)
Oct 14, 2010 6.937 6.977 6.826 6.914 1,170,774 -0.04(-0.57%)
Oct 13, 2010 6.842 7.057 6.794 6.953 1,198,159 +0.17(+2.46%)
Oct 12, 2010 6.794 6.810 6.723 6.786 367,036 -0.02(-0.23%)
Oct 11, 2010 6.826 6.850 6.778 6.802 392,408 -0.03(-0.46%)
Oct 08, 2010 6.834 6.865 6.715 6.834 577,171 +0.09(+1.29%)
Oct 07, 2010 6.794 6.826 6.707 6.747 477,794 +0.00(+0.00%)
Oct 06, 2010 6.747 6.834 6.699 6.747 546,736 -0.03(-0.47%)
Oct 05, 2010 6.715 6.850 6.660 6.778 795,156 +0.15(+2.27%)
Oct 04, 2010 6.834 6.865 6.581 6.628 1,042,726 -0.25(-3.57%)
Oct 01, 2010 6.873 6.905 6.715 6.873 984,606 +0.05(+0.77%)
Sep 30, 2010 6.821 6.921 6.668 6.821 90,017 +0.22(+3.40%)
Sep 29, 2010 6.684 6.763 6.597 6.597 2,082,710 -0.10(-1.53%)
Sep 28, 2010 6.676 6.709 6.566 6.699 908,306 +0.02(+0.36%)
Sep 27, 2010 6.699 6.739 6.644 6.676 716,688 -0.03(-0.47%)
Sep 24, 2010 6.612 6.739 6.581 6.707 1,021,282 +0.20(+3.04%)
Sep 23, 2010 6.510 6.628 6.486 6.510 265 -0.09(-1.44%)
Sep 22, 2010 6.589 6.794 6.565 6.604 899,573 -0.02(-0.36%)
Sep 21, 2010 6.628 6.747 6.604 6.628 978,678 -0.01(-0.12%)
Sep 20, 2010 6.612 6.731 6.565 6.636 1,314,335 +0.03(+0.48%)
Sep 17, 2010 6.604 6.723 6.589 6.604 2,392,344 -0.02(-0.24%)
Sep 15, 2010 6.517 6.691 6.462 6.620 907,867 +0.10(+1.58%)
Sep 14, 2010 6.644 6.676 6.517 6.517 1,131,779 -0.16(-2.37%)
Sep 13, 2010 6.668 6.771 6.628 6.676 1,116,505 +0.06(+0.96%)
Sep 10, 2010 6.612 6.636 6.517 6.612 589,406 +0.04(+0.60%)
Sep 09, 2010 6.438 6.612 6.438 6.573 1,153,388 +0.20(+3.10%)
Sep 08, 2010 6.423 6.438 6.351 6.375 757,658 -0.02(-0.25%)
Sep 07, 2010 6.430 6.454 6.328 6.391 342 -0.08(-1.22%)
Sep 03, 2010 6.430 6.510 6.407 6.470 474,226 +0.11(+1.74%)
Sep 02, 2010 6.296 6.359 6.256 6.359 1,168 +0.02(+0.25%)
Sep 01, 2010 6.185 6.343 6.114 6.343 1,088,744 +0.23(+3.75%)
Aug 31, 2010 6.106 6.209 6.051 6.114 6,195 -0.07(-1.15%)
Aug 30, 2010 6.296 6.367 6.169 6.185 721,960 -0.15(-2.37%)
Aug 27, 2010 6.336 6.343 6.122 6.336 794,748 +0.08(+1.26%)
Aug 26, 2010 6.241 6.312 6.185 6.256 779,823 +0.02(+0.38%)
Aug 25, 2010 6.082 6.272 6.082 6.233 717,171 +0.09(+1.42%)
Aug 24, 2010 6.098 6.264 6.082 6.146 429 -0.05(-0.77%)
Aug 23, 2010 6.320 6.383 6.177 6.193 582,924 -0.11(-1.76%)
Aug 20, 2010 6.225 6.320 6.162 6.304 457,531 +0.01(+0.13%)
Aug 19, 2010 6.423 6.470 6.264 6.296 429 -0.21(-3.28%)
Aug 18, 2010 6.502 6.597 6.462 6.510 636,983 +0.01(+0.12%)
Aug 17, 2010 6.533 6.573 6.423 6.502 584,660 +0.03(+0.49%)
Aug 16, 2010 6.415 6.502 6.351 6.470 523,100 +0.03(+0.49%)
Aug 13, 2010 6.438 6.510 6.343 6.438 661,080 -0.01(-0.12%)
Aug 12, 2010 6.391 6.510 6.328 6.446 764,945 -0.01(-0.12%)
Aug 11, 2010 6.612 6.636 6.438 6.454 976,214 -0.30(-4.45%)
Aug 10, 2010 6.810 6.865 6.707 6.755 754,947 -0.15(-2.18%)
Aug 09, 2010 6.842 6.921 6.818 6.905 456,585 +0.09(+1.28%)
Aug 06, 2010 6.818 6.858 6.652 6.818 778,648 +0.03(+0.47%)
Aug 05, 2010 6.826 6.871 6.755 6.786 495,762 -0.09(-1.27%)
Aug 04, 2010 6.842 6.905 6.786 6.873 1,031,715 +0.08(+1.16%)
Aug 03, 2010 6.865 6.909 6.778 6.794 1,187,820 -0.08(-1.15%)
Aug 02, 2010 6.731 6.889 6.715 6.873 1,316,079 +0.13(+2.00%)
Jul 30, 2010 6.739 6.771 6.470 6.739 1,968,452 +0.06(+0.83%)
Jul 29, 2010 5.782 6.723 5.782 6.684 2,403,978 +0.55(+8.89%)
Jul 28, 2010 6.138 6.241 6.118 6.138 256 -0.10(-1.65%)
Jul 27, 2010 6.241 6.312 6.193 6.241 343 -0.02(-0.25%)
Jul 26, 2010 6.075 6.256 6.043 6.256 869,164 +0.15(+2.46%)
Jul 23, 2010 5.948 6.106 5.916 6.106 1,425,694 +0.16(+2.66%)
Jul 22, 2010 5.885 6.019 5.829 5.948 812,572 +0.14(+2.45%)
Jul 21, 2010 5.956 5.956 5.790 5.806 702,614 -0.13(-2.13%)
Jul 20, 2010 5.932 5.932 5.726 5.932 261 +0.05(+0.81%)
Jul 19, 2010 5.853 5.901 5.758 5.885 643,651 +0.03(+0.54%)
Jul 16, 2010 5.853 6.130 5.837 5.853 1,275,071 -0.28(-4.64%)
Jul 15, 2010 6.201 6.272 6.051 6.138 992,687 -0.08(-1.27%)
Jul 14, 2010 6.154 6.288 6.090 6.217 1,215,367 +0.06(+0.90%)
Jul 13, 2010 6.011 6.169 5.980 6.162 1,135,931 +0.13(+2.16%)
Jul 12, 2010 5.980 6.066 5.925 6.031 914,366 +0.00(+0.07%)
Jul 09, 2010 6.027 6.074 5.925 6.027 777,812 +0.03(+0.53%)
Jul 08, 2010 5.901 6.027 5.893 5.996 1,355,640 +0.13(+2.28%)
Jul 07, 2010 5.618 5.878 5.594 5.862 1,679,372 +0.24(+4.20%)
Jul 06, 2010 5.775 5.862 5.579 5.626 8,197 -0.12(-2.05%)
Jul 02, 2010 5.744 5.815 5.665 5.744 1,246,208 -0.02(-0.41%)
Jul 01, 2010 5.870 5.909 5.704 5.767 3,499,312 -0.06(-0.95%)
Jun 30, 2010 5.901 5.980 5.807 5.823 5,616 -0.09(-1.60%)
Jun 29, 2010 6.074 6.122 5.901 5.917 1,721,676 -0.28(-4.45%)
Jun 25, 2010 6.192 6.247 6.098 6.192 1,344,069 -0.02(-0.25%)
Jun 24, 2010 6.279 6.310 6.200 6.208 1,177,386 -0.12(-1.87%)
Jun 23, 2010 6.413 6.428 6.271 6.326 776,725 -0.09(-1.47%)
Jun 22, 2010 6.609 6.657 6.420 6.420 852,684 -0.16(-2.39%)
Jun 21, 2010 6.727 6.798 6.539 6.578 947,642 -0.06(-0.95%)
Jun 18, 2010 6.641 6.680 6.586 6.641 943,950 -0.02(-0.24%)
Jun 17, 2010 6.633 6.704 6.554 6.657 911,110 +0.04(+0.59%)
Jun 16, 2010 6.586 6.680 6.515 6.617 1,039,783 -0.03(-0.47%)
Jun 15, 2010 6.515 6.664 6.507 6.649 787,730 +0.17(+2.67%)
Jun 14, 2010 6.515 6.633 6.468 6.476 1,559,996 +0.00(+0.00%)
Jun 11, 2010 6.413 6.531 6.381 6.476 973,013 +0.02(+0.24%)
Jun 10, 2010 6.358 6.476 6.358 6.460 939,209 +0.18(+2.88%)
Jun 09, 2010 6.350 6.491 6.240 6.279 1,597,177 -0.05(-0.75%)
Jun 08, 2010 6.318 6.389 6.224 6.326 2,861,372 +0.01(+0.12%)
Jun 07, 2010 6.428 6.452 6.232 6.318 3,077,556 -0.13(-1.95%)
Jun 04, 2010 6.444 6.649 6.420 6.444 2,190,218 -0.32(-4.77%)
Jun 03, 2010 6.641 6.775 6.641 6.767 2,090,603 +0.09(+1.30%)
Jun 02, 2010 6.586 6.696 6.515 6.680 1,181,715 +0.11(+1.68%)
Jun 01, 2010 6.657 6.664 6.562 6.570 3,465,648 -0.15(-2.22%)
May 28, 2010 6.719 6.814 6.641 6.719 1,383,276 -0.06(-0.81%)
May 27, 2010 6.649 6.782 6.617 6.775 6,104,795 +0.27(+4.11%)
May 26, 2010 6.420 6.672 6.381 6.507 3,745,781 +0.13(+1.97%)
May 25, 2010 6.302 6.389 6.208 6.381 3,046,019 -0.11(-1.70%)
May 24, 2010 6.578 6.625 6.476 6.491 3,478,688 -0.13(-1.90%)
May 21, 2010 6.318 6.625 6.255 6.617 4,897,623 +0.20(+3.19%)
May 20, 2010 6.397 6.507 6.342 6.413 5,822,545 -0.20(-2.98%)
May 19, 2010 6.507 6.617 6.436 6.609 3,494,668 +0.06(+0.96%)
May 18, 2010 6.649 6.806 6.539 6.546 2,058,570 -0.02(-0.36%)
May 17, 2010 6.767 6.830 6.444 6.570 3,814,555 -0.18(-2.68%)
May 14, 2010 6.751 6.963 6.735 6.751 1,717,447 -0.24(-3.38%)
May 13, 2010 7.034 7.089 6.971 6.987 3,802,964 -0.04(-0.56%)
May 12, 2010 6.908 7.089 6.908 7.026 1,598,626 +0.12(+1.71%)
May 11, 2010 6.940 7.042 6.885 6.908 2,116,034 +0.03(+0.46%)
May 10, 2010 6.806 6.877 6.775 6.877 2,628,137 +0.35(+5.30%)
May 07, 2010 6.680 6.759 6.468 6.531 3,666,384 -0.05(-0.72%)
May 06, 2010 6.578 7.152 6.287 6.578 127 -0.36(-5.22%)
May 05, 2010 7.058 7.135 6.932 6.940 1,857,991 -0.09(-1.23%)
May 04, 2010 7.199 7.223 7.003 7.026 1,731,766 -0.28(-3.88%)
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.