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

Service Corp International (NY: SCI )

71.84 +0.62 (+0.87%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 24, 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 28, 2006 6.206 6.284 6.167 6.277 840,845 +0.01(+0.12%)
Apr 27, 2006 6.238 6.300 6.191 6.269 638,842 -0.02(-0.25%)
Apr 26, 2006 6.206 6.331 6.152 6.284 1,020,276 +0.05(+0.88%)
Apr 25, 2006 6.331 6.354 6.160 6.230 1,076,965 -0.12(-1.84%)
Apr 24, 2006 6.331 6.354 6.292 6.347 1,035,410 +0.00(+0.00%)
Apr 21, 2006 6.331 6.378 6.308 6.347 557,400 -0.02(-0.37%)
Apr 20, 2006 6.339 6.393 6.316 6.370 673,984 -0.02(-0.37%)
Apr 19, 2006 6.261 6.393 6.253 6.393 1,028,227 +0.14(+2.24%)
Apr 18, 2006 6.245 6.284 6.206 6.253 933,959 -0.01(-0.12%)
Apr 17, 2006 6.238 6.261 6.199 6.261 804,421 +0.03(+0.50%)
Apr 13, 2006 6.261 6.284 6.199 6.230 737,984 -0.03(-0.50%)
Apr 12, 2006 6.206 6.268 6.160 6.261 1,479,688 +0.03(+0.50%)
Apr 11, 2006 6.222 6.261 6.144 6.230 1,105,438 -0.06(-0.99%)
Apr 10, 2006 6.464 6.471 6.269 6.292 1,702,725 -0.16(-2.54%)
Apr 07, 2006 6.557 6.588 6.440 6.456 853,543 -0.16(-2.47%)
Apr 06, 2006 6.620 6.627 6.581 6.620 895,996 +0.00(+0.00%)
Apr 05, 2006 6.565 6.643 6.565 6.620 1,612,946 +0.02(+0.24%)
Apr 04, 2006 6.611 6.627 6.526 6.604 2,351,188 -0.02(-0.35%)
Apr 03, 2006 6.308 6.744 6.308 6.627 5,776,519 +0.55(+8.97%)
Mar 31, 2006 6.043 6.121 6.011 6.082 1,123,522 +0.01(+0.13%)
Mar 30, 2006 6.089 6.144 6.043 6.074 1,167,513 -0.05(-0.76%)
Mar 29, 2006 6.074 6.175 6.058 6.121 321,281 +0.03(+0.51%)
Mar 28, 2006 6.082 6.105 6.035 6.089 886,120 -0.02(-0.38%)
Mar 27, 2006 6.277 6.277 6.050 6.113 899,330 -0.19(-2.97%)
Mar 24, 2006 6.292 6.323 6.269 6.300 411,573 +0.00(+0.00%)
Mar 23, 2006 6.245 6.393 6.238 6.300 569,456 +0.06(+1.00%)
Mar 22, 2006 6.308 6.323 6.206 6.238 1,038,616 -0.08(-1.23%)
Mar 21, 2006 6.316 6.347 6.253 6.316 534,186 +0.01(+0.12%)
Mar 20, 2006 6.284 6.316 6.269 6.308 396,054 +0.02(+0.25%)
Mar 17, 2006 6.253 6.292 6.183 6.292 904,332 +0.04(+0.62%)
Mar 16, 2006 6.004 6.261 5.926 6.253 1,750,052 +0.21(+3.48%)
Mar 15, 2006 6.167 6.175 5.988 6.043 3,452,778 -0.10(-1.65%)
Mar 14, 2006 6.175 6.199 6.121 6.144 523,797 -0.02(-0.38%)
Mar 13, 2006 6.175 6.191 5.926 6.167 1,152,636 -0.02(-0.38%)
Mar 10, 2006 6.238 6.261 6.167 6.191 717,592 -0.04(-0.63%)
Mar 09, 2006 6.199 6.261 6.152 6.230 616,398 +0.01(+0.13%)
Mar 08, 2006 6.183 6.238 6.160 6.222 655,131 +0.02(+0.25%)
Mar 07, 2006 6.230 6.300 6.175 6.206 764,790 -0.04(-0.62%)
Mar 06, 2006 6.339 6.354 6.222 6.245 422,475 -0.12(-1.96%)
Mar 03, 2006 6.448 6.463 6.339 6.370 957,815 -0.10(-1.57%)
Mar 02, 2006 6.261 6.510 6.253 6.471 851,875 +0.21(+3.36%)
Mar 01, 2006 6.222 6.308 6.191 6.261 1,081,454 +0.06(+1.01%)
Feb 28, 2006 6.222 6.238 6.160 6.199 527,388 -0.02(-0.38%)
Feb 27, 2006 6.222 6.253 6.144 6.222 537,648 -0.02(-0.25%)
Feb 24, 2006 6.206 6.269 6.191 6.238 348,214 +0.01(+0.13%)
Feb 23, 2006 6.277 6.300 6.191 6.230 1,031,434 -0.05(-0.87%)
Feb 22, 2006 6.316 6.347 6.238 6.284 658,594 -0.02(-0.25%)
Feb 21, 2006 6.316 6.331 6.238 6.300 1,454,678 -0.02(-0.37%)
Feb 17, 2006 6.316 6.370 6.316 6.323 601,263 -0.03(-0.49%)
Feb 16, 2006 6.425 6.448 6.339 6.354 774,409 -0.09(-1.45%)
Feb 15, 2006 6.471 6.471 6.378 6.448 628,967 -0.09(-1.43%)
Feb 14, 2006 6.549 6.588 6.495 6.542 298,964 -0.04(-0.59%)
Feb 13, 2006 6.612 6.620 6.503 6.581 480,703 -0.02(-0.24%)
Feb 10, 2006 6.448 6.596 6.440 6.596 877,527 +0.16(+2.42%)
Feb 09, 2006 6.393 6.456 6.393 6.440 430,555 +0.05(+0.73%)
Feb 08, 2006 6.401 6.448 6.354 6.393 328,719 -0.03(-0.49%)
Feb 07, 2006 6.425 6.464 6.386 6.425 317,946 -0.02(-0.24%)
Feb 06, 2006 6.354 6.440 6.331 6.440 534,442 +0.07(+1.10%)
Feb 03, 2006 6.253 6.378 6.230 6.370 748,629 +0.12(+1.87%)
Feb 02, 2006 6.331 6.347 6.191 6.253 495,196 -0.09(-1.47%)
Feb 01, 2006 6.277 6.386 6.277 6.347 452,102 -0.03(-0.49%)
Jan 31, 2006 6.323 6.378 6.284 6.378 760,429 +0.04(+0.61%)
Jan 30, 2006 6.253 6.347 6.207 6.339 862,264 +0.07(+1.12%)
Jan 27, 2006 6.214 6.269 5.957 6.269 934,985 +0.06(+1.01%)
Jan 26, 2006 6.277 6.339 6.175 6.206 1,000,652 -0.07(-1.12%)
Jan 25, 2006 6.339 6.339 6.206 6.277 348,086 -0.06(-0.98%)
Jan 24, 2006 6.347 6.378 6.308 6.339 822,761 -0.02(-0.25%)
Jan 23, 2006 6.323 6.401 6.323 6.354 2,045,810 +0.04(+0.62%)
Jan 20, 2006 6.378 6.417 6.300 6.316 2,252,174 -0.08(-1.22%)
Jan 19, 2006 6.393 6.425 6.347 6.393 356,551 +0.00(+0.00%)
Jan 18, 2006 6.354 6.417 6.331 6.393 332,824 +0.00(+0.00%)
Jan 17, 2006 6.386 6.432 6.324 6.393 345,906 +0.04(+0.61%)
Jan 13, 2006 6.331 6.409 6.323 6.354 362,451 +0.00(+0.00%)
Jan 12, 2006 6.347 6.386 6.308 6.354 853,158 -0.02(-0.24%)
Jan 11, 2006 6.316 6.386 6.308 6.370 791,467 +0.04(+0.62%)
Jan 10, 2006 6.362 6.401 6.316 6.331 783,002 -0.03(-0.49%)
Jan 09, 2006 6.464 6.495 6.362 6.362 507,765 -0.11(-1.69%)
Jan 06, 2006 6.456 6.503 6.354 6.471 474,162 -0.01(-0.12%)
Jan 05, 2006 6.323 6.534 6.323 6.479 510,073 +0.15(+2.34%)
Jan 04, 2006 6.362 6.417 6.308 6.331 1,440,186 -0.02(-0.25%)
Jan 03, 2006 6.393 6.425 6.308 6.347 432,863 -0.03(-0.49%)
Dec 30, 2005 6.308 6.425 6.284 6.378 531,236 +0.07(+1.11%)
Dec 29, 2005 6.323 6.354 6.300 6.308 312,431 -0.04(-0.61%)
Dec 28, 2005 6.300 6.378 6.300 6.347 466,723 +0.04(+0.62%)
Dec 27, 2005 6.432 6.440 6.308 6.308 435,557 -0.12(-1.94%)
Dec 23, 2005 6.386 6.440 6.370 6.432 240,223 +0.02(+0.36%)
Dec 22, 2005 6.432 6.432 6.355 6.409 544,831 -0.02(-0.36%)
Dec 21, 2005 6.448 6.471 6.378 6.432 374,379 +0.01(+0.12%)
Dec 20, 2005 6.440 6.448 6.393 6.425 442,226 -0.05(-0.72%)
Dec 19, 2005 6.440 6.471 6.409 6.471 562,402 +0.04(+0.61%)
Dec 16, 2005 6.432 6.518 6.417 6.432 488,526 +0.00(+0.00%)
Dec 15, 2005 6.417 6.471 6.393 6.432 952,556 -0.03(-0.48%)
Dec 14, 2005 6.425 6.464 6.331 6.464 673,728 +0.06(+0.97%)
Dec 13, 2005 6.277 6.440 6.277 6.401 844,308 +0.12(+1.86%)
Dec 12, 2005 6.339 6.354 6.269 6.284 1,071,578 -0.05(-0.74%)
Dec 09, 2005 6.300 6.401 6.292 6.331 516,358 +0.02(+0.25%)
Dec 08, 2005 6.284 6.362 6.284 6.316 505,328 +0.03(+0.50%)
Dec 07, 2005 6.331 6.386 6.284 6.284 361,168 -0.07(-1.10%)
Dec 06, 2005 6.401 6.425 6.331 6.354 439,789 -0.05(-0.73%)
Dec 05, 2005 6.526 6.526 6.401 6.401 373,609 -0.13(-2.03%)
Dec 02, 2005 6.448 6.588 6.448 6.534 710,666 +0.03(+0.48%)
Dec 01, 2005 6.409 6.542 6.393 6.503 589,464 +0.10(+1.58%)
Nov 30, 2005 6.362 6.417 6.277 6.401 822,120 +0.03(+0.49%)
Nov 29, 2005 6.471 6.549 6.354 6.370 830,970 -0.09(-1.45%)
Nov 28, 2005 6.549 6.557 6.440 6.464 483,781 -0.09(-1.43%)
Nov 25, 2005 6.479 6.557 6.456 6.557 115,430 +0.03(+0.48%)
Nov 23, 2005 6.471 6.581 6.448 6.526 509,176 -0.06(-0.95%)
Nov 22, 2005 6.456 6.659 6.431 6.588 3,672,608 +0.10(+1.56%)
Nov 21, 2005 6.487 6.549 6.292 6.487 680,397 -0.14(-2.12%)
Nov 18, 2005 6.612 6.627 6.518 6.627 788,774 +0.02(+0.35%)
Nov 17, 2005 6.495 6.651 6.362 6.604 3,048,643 +0.10(+1.56%)
Nov 16, 2005 6.464 6.518 6.378 6.503 611,652 +0.05(+0.72%)
Nov 15, 2005 6.612 6.612 6.409 6.456 889,454 -0.19(-2.82%)
Nov 14, 2005 6.526 6.643 6.526 6.643 339,493 +0.04(+0.59%)
Nov 11, 2005 6.495 6.620 6.456 6.604 460,054 +0.08(+1.19%)
Nov 10, 2005 6.565 6.620 6.479 6.526 715,026 -0.07(-1.06%)
Nov 09, 2005 6.596 6.627 6.557 6.596 449,537 -0.03(-0.47%)
Nov 08, 2005 6.643 6.659 6.534 6.627 772,100 -0.06(-0.93%)
Nov 07, 2005 6.705 6.721 6.620 6.690 468,262 -0.02(-0.23%)
Nov 04, 2005 6.666 6.713 6.612 6.705 990,520 +0.02(+0.35%)
Nov 03, 2005 6.705 6.737 6.627 6.682 668,469 -0.03(-0.46%)
Nov 02, 2005 6.612 6.737 6.612 6.713 1,169,181 +0.11(+1.65%)
Nov 01, 2005 6.518 6.627 6.354 6.604 834,048 +0.08(+1.19%)
Oct 31, 2005 6.113 6.627 6.089 6.526 3,301,436 +0.41(+6.62%)
Oct 28, 2005 6.089 6.183 6.019 6.121 922,416 +0.02(+0.38%)
Oct 27, 2005 6.214 6.230 6.058 6.097 315,253 -0.12(-1.88%)
Oct 26, 2005 6.238 6.269 6.136 6.214 272,030 -0.01(-0.13%)
Oct 25, 2005 6.222 6.269 6.136 6.222 566,121 -0.08(-1.24%)
Oct 24, 2005 6.253 6.354 6.253 6.300 713,487 +0.02(+0.37%)
Oct 21, 2005 6.238 6.331 6.238 6.277 263,950 +0.03(+0.50%)
Oct 20, 2005 6.277 6.354 6.238 6.245 1,215,994 -0.07(-1.11%)
Oct 19, 2005 6.245 6.339 6.245 6.316 1,083,121 +0.04(+0.62%)
Oct 18, 2005 6.261 6.331 6.245 6.277 1,346,046 +0.02(+0.25%)
Oct 17, 2005 6.167 6.269 6.121 6.261 380,535 +0.06(+1.01%)
Oct 14, 2005 6.105 6.214 6.066 6.199 499,428 +0.08(+1.27%)
Oct 13, 2005 6.214 6.238 6.035 6.121 445,176 -0.12(-1.88%)
Oct 12, 2005 6.206 6.238 6.121 6.238 588,438 +0.01(+0.13%)
Oct 11, 2005 6.238 6.261 6.199 6.230 586,514 -0.03(-0.50%)
Oct 10, 2005 6.238 6.269 6.214 6.261 538,033 +0.02(+0.37%)
Oct 07, 2005 6.230 6.323 6.206 6.238 1,003,217 +0.00(+0.00%)
Oct 06, 2005 6.331 6.331 6.167 6.238 430,939 -0.09(-1.48%)
Oct 05, 2005 6.440 6.471 6.160 6.331 1,323,088 -0.14(-2.17%)
Oct 04, 2005 6.479 6.510 6.432 6.471 320,768 -0.02(-0.36%)
Oct 03, 2005 6.440 6.534 6.432 6.495 836,485 +0.03(+0.48%)
Sep 30, 2005 6.495 6.503 6.448 6.464 492,887 -0.03(-0.48%)
Sep 29, 2005 6.432 6.588 6.432 6.495 553,039 +0.02(+0.24%)
Sep 28, 2005 6.565 6.596 6.401 6.479 525,592 -0.11(-1.66%)
Sep 27, 2005 6.651 6.690 6.565 6.588 485,833 -0.09(-1.29%)
Sep 26, 2005 6.690 6.713 6.643 6.674 445,689 -0.02(-0.23%)
Sep 23, 2005 6.690 6.729 6.581 6.690 325,257 +0.07(+1.06%)
Sep 22, 2005 6.612 6.651 6.588 6.620 1,369,260 -0.04(-0.59%)
Sep 21, 2005 6.705 6.705 6.596 6.659 826,353 -0.03(-0.47%)
Sep 20, 2005 6.659 6.729 6.643 6.690 714,129 +0.04(+0.59%)
Sep 19, 2005 6.682 6.690 6.557 6.651 949,350 -0.05(-0.81%)
Sep 16, 2005 6.651 6.744 6.635 6.705 748,373 +0.06(+0.94%)
Sep 15, 2005 6.565 6.666 6.534 6.643 251,509 +0.05(+0.71%)
Sep 14, 2005 6.682 6.705 6.534 6.596 735,291 -0.12(-1.86%)
Sep 13, 2005 6.783 6.799 6.690 6.721 399,260 -0.08(-1.15%)
Sep 12, 2005 6.861 6.861 6.729 6.799 1,409,661 -0.10(-1.47%)
Sep 09, 2005 6.737 6.947 6.729 6.900 2,643,483 +0.18(+2.67%)
Sep 08, 2005 6.674 6.744 6.666 6.721 237,786 +0.05(+0.70%)
Sep 07, 2005 6.698 6.737 6.666 6.674 375,148 -0.03(-0.47%)
Sep 06, 2005 6.627 6.737 6.620 6.705 4,192,430 +0.05(+0.70%)
Sep 02, 2005 6.682 6.737 6.627 6.659 249,073 -0.05(-0.70%)
Sep 01, 2005 6.620 6.729 6.612 6.705 630,762 +0.09(+1.30%)
Aug 31, 2005 6.666 6.791 6.620 6.620 2,472,261 -0.07(-1.05%)
Aug 30, 2005 6.456 6.737 6.393 6.690 1,270,118 +0.06(+0.94%)
Aug 29, 2005 6.581 6.698 6.557 6.627 921,647 +0.01(+0.12%)
Aug 26, 2005 6.666 6.674 6.604 6.620 388,230 -0.03(-0.47%)
Aug 25, 2005 6.534 6.659 6.534 6.651 543,548 +0.09(+1.43%)
Aug 24, 2005 6.510 6.596 6.487 6.557 907,282 +0.05(+0.72%)
Aug 23, 2005 6.487 6.534 6.456 6.510 366,555 +0.00(+0.00%)
Aug 22, 2005 6.456 6.526 6.448 6.510 2,114,042 +0.04(+0.60%)
Aug 19, 2005 6.425 6.510 6.401 6.471 513,921 +0.03(+0.48%)
Aug 18, 2005 6.448 6.448 6.378 6.440 346,419 -0.05(-0.84%)
Aug 17, 2005 6.409 6.542 6.331 6.495 1,678,485 +0.05(+0.85%)
Aug 16, 2005 6.393 6.495 6.323 6.440 1,565,363 -0.14(-2.13%)
Aug 15, 2005 6.448 6.581 6.440 6.581 354,884 +0.12(+1.93%)
Aug 12, 2005 6.526 6.526 6.432 6.456 456,975 -0.09(-1.31%)
Aug 11, 2005 6.518 6.573 6.487 6.542 237,273 +0.01(+0.12%)
Aug 10, 2005 6.518 6.573 6.417 6.534 593,568 +0.00(+0.00%)
Aug 09, 2005 6.557 6.627 6.518 6.534 479,292 -0.06(-0.95%)
Aug 08, 2005 6.643 6.682 6.549 6.596 738,369 -0.02(-0.35%)
Aug 05, 2005 6.729 6.752 6.565 6.620 684,117 -0.14(-2.08%)
Aug 04, 2005 6.814 6.830 6.744 6.760 2,203,052 -0.06(-0.91%)
Aug 03, 2005 6.799 6.853 6.783 6.822 578,562 +0.02(+0.34%)
Aug 02, 2005 6.822 6.838 6.768 6.799 2,254,996 -0.04(-0.57%)
Aug 01, 2005 6.768 6.838 6.744 6.838 1,191,882 +0.08(+1.15%)
Jul 29, 2005 6.830 6.838 6.760 6.760 1,054,520 -0.06(-0.91%)
Jul 28, 2005 6.783 6.846 6.776 6.822 761,327 +0.04(+0.57%)
Jul 27, 2005 6.768 6.799 6.760 6.783 810,064 +0.02(+0.35%)
Jul 26, 2005 6.643 6.783 6.635 6.760 1,542,919 +0.12(+1.76%)
Jul 25, 2005 6.565 6.674 6.565 6.643 1,647,447 +0.05(+0.83%)
Jul 22, 2005 6.604 6.604 6.542 6.588 267,541 -0.02(-0.35%)
Jul 21, 2005 6.627 6.674 6.588 6.612 380,150 -0.02(-0.24%)
Jul 20, 2005 6.627 6.659 6.549 6.627 4,578,737 -0.03(-0.47%)
Jul 19, 2005 6.674 6.705 6.627 6.659 596,005 -0.02(-0.23%)
Jul 18, 2005 6.581 6.705 6.573 6.674 1,666,686 +0.10(+1.54%)
Jul 15, 2005 6.534 6.620 6.510 6.573 3,362,614 +0.09(+1.44%)
Jul 14, 2005 6.503 6.518 6.417 6.479 879,194 -0.01(-0.12%)
Jul 13, 2005 6.487 6.518 6.440 6.487 1,688,874 +0.01(+0.12%)
Jul 12, 2005 6.417 6.503 6.393 6.479 3,638,108 +0.04(+0.61%)
Jul 11, 2005 6.456 6.510 6.417 6.440 2,974,255 -0.01(-0.12%)
Jul 08, 2005 6.471 6.510 6.440 6.448 985,005 -0.07(-1.08%)
Jul 07, 2005 6.471 6.549 6.471 6.518 980,131 -0.03(-0.48%)
Jul 06, 2005 6.354 6.581 6.316 6.549 1,626,413 +0.17(+2.69%)
Jul 05, 2005 6.245 6.386 6.245 6.378 604,342 +0.08(+1.24%)
Jul 01, 2005 6.245 6.300 6.214 6.300 907,923 +0.05(+0.75%)
Jun 30, 2005 6.245 6.292 6.238 6.253 1,233,309 +0.01(+0.12%)
Jun 29, 2005 6.245 6.347 6.238 6.245 541,368 -0.01(-0.12%)
Jun 28, 2005 6.214 6.292 6.199 6.253 974,616 +0.05(+0.75%)
Jun 27, 2005 6.043 6.261 6.035 6.206 3,491,639 -0.03(-0.50%)
Jun 24, 2005 6.160 6.292 6.152 6.238 3,681,843 +0.11(+1.78%)
Jun 23, 2005 6.050 6.191 5.941 6.128 3,171,384 +0.08(+1.29%)
Jun 22, 2005 5.887 6.058 5.887 6.050 11,947,939 +0.16(+2.65%)
Jun 21, 2005 5.848 5.949 5.840 5.894 468,647 +0.03(+0.53%)
Jun 20, 2005 5.879 5.879 5.840 5.863 652,438 -0.02(-0.27%)
Jun 17, 2005 5.848 5.879 5.793 5.879 1,568,826 +0.02(+0.40%)
Jun 16, 2005 5.848 5.871 5.771 5.855 2,984,387 +0.02(+0.27%)
Jun 15, 2005 5.793 5.863 5.746 5.840 1,882,027 +0.00(+0.00%)
Jun 14, 2005 5.778 5.863 5.770 5.840 768,253 +0.05(+0.94%)
Jun 13, 2005 5.785 5.848 5.731 5.785 835,972 -0.02(-0.40%)
Jun 10, 2005 5.832 5.879 5.793 5.809 280,880 -0.04(-0.67%)
Jun 09, 2005 5.809 5.848 5.762 5.848 1,009,246 +0.04(+0.67%)
Jun 08, 2005 5.793 5.863 5.770 5.809 779,924 -0.02(-0.40%)
Jun 07, 2005 5.785 5.902 5.778 5.832 1,204,964 -0.04(-0.66%)
Jun 06, 2005 5.910 5.918 5.832 5.871 3,098,022 -0.02(-0.40%)
Jun 03, 2005 5.926 5.965 5.863 5.894 7,312,897 -0.03(-0.53%)
Jun 02, 2005 5.926 5.965 5.887 5.926 2,741,342 +0.00(+0.00%)
Jun 01, 2005 5.918 5.980 5.887 5.926 9,139,134 +0.02(+0.26%)
May 31, 2005 5.840 6.004 5.840 5.910 3,986,066 +0.04(+0.66%)
May 27, 2005 5.676 5.879 5.661 5.871 3,385,187 +0.18(+3.15%)
May 26, 2005 5.622 5.700 5.575 5.692 2,147,389 +0.10(+1.81%)
May 25, 2005 5.512 5.614 5.512 5.590 2,485,600 +0.05(+0.99%)
May 24, 2005 5.481 5.551 5.481 5.536 4,289,007 +0.02(+0.42%)
May 23, 2005 5.528 5.551 5.458 5.512 4,946,831 +0.01(+0.14%)
May 20, 2005 5.520 5.551 5.497 5.505 1,422,101 -0.03(-0.56%)
May 19, 2005 5.536 5.614 5.512 5.536 1,566,518 +0.00(+0.00%)
May 18, 2005 5.520 5.536 5.473 5.536 1,038,231 +0.00(+0.00%)
May 17, 2005 5.434 5.536 5.434 5.536 2,207,413 +0.10(+1.87%)
May 16, 2005 5.473 5.590 5.411 5.434 1,556,385 -0.01(-0.14%)
May 13, 2005 5.466 5.497 5.424 5.442 515,075 -0.03(-0.57%)
May 12, 2005 5.450 5.544 5.434 5.473 605,239 +0.03(+0.57%)
May 11, 2005 5.411 5.450 5.380 5.442 454,282 -0.01(-0.14%)
May 10, 2005 5.442 5.489 5.395 5.450 370,787 -0.01(-0.14%)
May 09, 2005 5.380 5.505 5.380 5.458 532,262 +0.08(+1.45%)
May 06, 2005 5.395 5.442 5.372 5.380 488,911 -0.04(-0.72%)
May 05, 2005 5.442 5.442 5.349 5.419 3,438,798 -0.05(-0.86%)
May 04, 2005 5.505 5.512 5.411 5.466 1,765,571 -0.06(-1.13%)
May 03, 2005 5.590 5.606 5.520 5.528 760,686 -0.07(-1.25%)
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.