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

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2007 6.717 6.768 6.553 6.553 58,911 -0.17(-2.55%)
May 30, 2007 6.657 6.742 6.571 6.725 65,431 +0.07(+1.03%)
May 29, 2007 6.657 6.734 6.639 6.657 34,229 -0.02(-0.26%)
May 25, 2007 6.871 6.871 6.674 6.674 30,503 -0.12(-1.77%)
May 24, 2007 6.811 6.811 6.725 6.794 28,641 -0.02(-0.25%)
May 23, 2007 6.794 6.854 6.442 6.811 28,058 +0.03(+0.51%)
May 22, 2007 6.837 6.854 6.674 6.777 35,044 -0.06(-0.88%)
May 21, 2007 6.596 6.863 6.536 6.837 119,138 +0.19(+2.84%)
May 18, 2007 6.760 6.863 6.528 6.648 114,098 -0.07(-1.02%)
May 17, 2007 6.588 6.871 6.579 6.717 135,171 +0.09(+1.43%)
May 16, 2007 6.957 6.923 6.588 6.622 165,791 -0.33(-4.81%)
May 15, 2007 7.172 7.284 6.949 6.957 95,237 -0.24(-3.34%)
May 14, 2007 7.670 7.670 7.180 7.198 72,999 -0.33(-4.34%)
May 11, 2007 7.584 7.670 7.352 7.524 92,210 -0.03(-0.45%)
May 10, 2007 7.120 7.601 7.017 7.558 299,100 +0.39(+5.39%)
May 09, 2007 6.992 7.232 6.906 7.172 130,165 +0.20(+2.83%)
May 08, 2007 6.811 7.086 6.760 6.974 62,404 +0.15(+2.14%)
May 07, 2007 6.949 6.949 6.820 6.828 139,898 -0.10(-1.49%)
May 04, 2007 7.009 7.009 6.923 6.931 25,730 -0.04(-0.61%)
May 03, 2007 6.914 7.043 6.914 6.974 61,007 +0.10(+1.50%)
May 02, 2007 6.777 7.060 6.777 6.871 74,885 -0.10(-1.48%)
May 01, 2007 7.026 7.026 6.914 6.974 62,754 -0.04(-0.61%)
Apr 30, 2007 7.000 7.043 6.846 7.017 103,969 -0.03(-0.37%)
Apr 27, 2007 7.060 7.086 6.949 7.043 77,074 -0.02(-0.24%)
Apr 26, 2007 7.146 7.146 6.940 7.060 37,373 -0.04(-0.60%)
Apr 25, 2007 7.000 7.140 6.914 7.103 56,699 +0.14(+1.97%)
Apr 24, 2007 7.009 7.095 6.957 6.966 55,186 -0.07(-0.98%)
Apr 23, 2007 6.949 7.043 6.450 7.034 111,653 -0.09(-1.33%)
Apr 20, 2007 7.275 7.275 7.095 7.129 32,366 -0.10(-1.43%)
Apr 19, 2007 7.249 7.344 7.223 7.232 26,894 -0.11(-1.52%)
Apr 18, 2007 7.301 7.344 7.215 7.344 58,329 +0.04(+0.59%)
Apr 17, 2007 7.344 7.344 7.249 7.301 55,652 -0.04(-0.58%)
Apr 16, 2007 7.266 7.344 7.241 7.344 81,382 +0.08(+1.06%)
Apr 13, 2007 7.155 7.266 6.950 7.266 91,162 +0.14(+1.93%)
Apr 12, 2007 7.120 7.189 6.974 7.129 126,090 -0.08(-1.07%)
Apr 11, 2007 7.146 7.206 6.957 7.206 155,196 +0.11(+1.57%)
Apr 10, 2007 6.828 7.095 6.785 7.095 120,268 +0.09(+1.35%)
Apr 09, 2007 7.043 7.138 6.871 7.000 134,356 -0.14(-1.93%)
Apr 05, 2007 7.266 7.355 7.069 7.138 98,613 -0.12(-1.66%)
Apr 04, 2007 7.258 7.292 7.077 7.258 57,980 +0.02(+0.24%)
Apr 03, 2007 6.974 7.258 6.957 7.241 207,239 +0.27(+3.82%)
Apr 02, 2007 6.871 7.034 6.837 6.974 123,878 +0.03(+0.37%)
Mar 30, 2007 6.949 6.957 6.820 6.949 77,307 +0.00(+0.00%)
Mar 29, 2007 6.966 7.000 6.888 6.949 85,224 -0.02(-0.25%)
Mar 28, 2007 7.000 7.091 6.966 6.966 106,414 -0.05(-0.73%)
Mar 27, 2007 7.155 7.172 7.017 7.017 78,704 -0.09(-1.33%)
Mar 26, 2007 7.043 7.172 7.009 7.112 135,753 +0.15(+2.22%)
Mar 23, 2007 6.871 7.086 6.871 6.957 125,624 +0.09(+1.25%)
Mar 22, 2007 7.112 7.112 6.854 6.871 224,587 -0.25(-3.50%)
Mar 21, 2007 6.760 7.189 6.760 7.120 172,777 +0.33(+4.94%)
Mar 20, 2007 6.751 6.837 6.708 6.785 82,197 +0.03(+0.51%)
Mar 19, 2007 6.699 6.828 6.682 6.751 157,409 +0.14(+2.08%)
Mar 16, 2007 6.657 6.854 6.588 6.614 228,778 -0.04(-0.65%)
Mar 15, 2007 6.631 6.665 6.573 6.657 161,949 +0.03(+0.41%)
Mar 14, 2007 6.665 6.699 6.485 6.629 110,372 -0.04(-0.54%)
Mar 13, 2007 6.665 6.682 6.502 6.665 205,144 +0.00(+0.00%)
Mar 12, 2007 6.399 6.794 6.270 6.665 218,649 +0.40(+6.45%)
Mar 09, 2007 6.184 6.356 5.849 6.261 234,832 +0.09(+1.39%)
Mar 08, 2007 6.167 6.218 5.712 6.176 157,991 -0.11(-1.78%)
Mar 07, 2007 6.330 6.347 6.227 6.287 30,387 -0.03(-0.41%)
Mar 06, 2007 6.416 6.416 6.269 6.313 81,149 +0.03(+0.41%)
Mar 05, 2007 6.279 6.390 6.141 6.287 88,600 -0.02(-0.27%)
Mar 02, 2007 6.210 6.382 6.184 6.304 99,661 +0.03(+0.55%)
Mar 01, 2007 6.124 6.442 5.832 6.270 308,240 +0.25(+4.14%)
Feb 28, 2007 5.772 6.201 5.583 6.021 122,364 +0.10(+1.74%)
Feb 27, 2007 6.150 6.227 5.660 5.918 270,692 -0.34(-5.49%)
Feb 26, 2007 6.253 6.261 6.167 6.261 146,814 +0.01(+0.14%)
Feb 23, 2007 6.253 6.253 6.098 6.253 131,096 +0.08(+1.25%)
Feb 22, 2007 6.253 6.270 6.150 6.176 197,343 +0.00(+0.00%)
Feb 21, 2007 5.798 6.270 5.789 6.176 644,306 +0.40(+6.83%)
Feb 20, 2007 5.789 5.798 5.729 5.781 69,856 +0.04(+0.75%)
Feb 16, 2007 5.789 5.806 5.712 5.738 234,367 -0.02(-0.30%)
Feb 15, 2007 5.574 5.841 5.574 5.755 510,066 +0.21(+3.72%)
Feb 14, 2007 5.531 5.557 5.308 5.549 87,285 +0.05(+0.94%)
Feb 13, 2007 5.488 5.531 5.403 5.497 102,205 +0.01(+0.16%)
Feb 12, 2007 5.274 5.488 5.265 5.488 288,041 +0.27(+5.10%)
Feb 09, 2007 4.724 5.342 4.724 5.222 687,500 +0.63(+13.64%)
Feb 08, 2007 4.595 4.630 4.552 4.595 46,570 -0.03(-0.56%)
Feb 07, 2007 4.561 4.638 4.561 4.621 29,688 +0.02(+0.37%)
Feb 06, 2007 4.630 4.638 4.604 4.604 25,963 -0.03(-0.56%)
Feb 05, 2007 4.630 4.638 4.612 4.630 5,239 -0.01(-0.19%)
Feb 02, 2007 4.612 4.638 4.595 4.638 12,574 +0.00(+0.00%)
Feb 01, 2007 4.595 4.647 4.595 4.638 37,605 +0.00(+0.00%)
Jan 31, 2007 4.698 4.776 4.638 4.638 87,785 -0.11(-2.35%)
Jan 30, 2007 4.724 4.750 4.690 4.750 22,936 +0.03(+0.55%)
Jan 29, 2007 4.724 4.741 4.681 4.724 30,620 +0.00(+0.00%)
Jan 26, 2007 4.655 4.733 4.655 4.724 53,323 +0.04(+0.92%)
Jan 25, 2007 4.715 4.715 4.630 4.681 43,310 +0.04(+0.93%)
Jan 24, 2007 4.733 4.767 4.569 4.638 29,223 -0.09(-1.82%)
Jan 23, 2007 4.750 4.758 4.672 4.724 35,626 +0.09(+1.85%)
Jan 22, 2007 4.681 4.698 4.595 4.638 344,390 +0.01(+0.19%)
Jan 19, 2007 4.698 4.707 4.509 4.630 74,862 -0.09(-2.00%)
Jan 18, 2007 4.681 4.767 4.681 4.724 101,757 +0.04(+0.92%)
Jan 17, 2007 4.492 4.870 4.492 4.681 149,492 +0.20(+4.41%)
Jan 16, 2007 4.526 4.595 4.398 4.484 16,299 +0.02(+0.38%)
Jan 12, 2007 4.449 4.466 4.449 4.466 31,202 +0.00(+0.00%)
Jan 11, 2007 4.449 4.672 4.449 4.466 114,913 -0.04(-0.95%)
Jan 10, 2007 4.681 4.707 4.423 4.509 197,110 -0.17(-3.67%)
Jan 09, 2007 4.406 4.715 4.389 4.681 81,382 +0.25(+5.62%)
Jan 08, 2007 4.380 4.441 4.372 4.432 39,235 +0.05(+1.18%)
Jan 05, 2007 4.372 4.380 4.337 4.380 55,302 +0.01(+0.20%)
Jan 04, 2007 4.372 4.380 4.346 4.372 118,522 +0.01(+0.20%)
Jan 03, 2007 4.380 4.380 4.329 4.363 35,743 -0.01(-0.20%)
Dec 29, 2006 4.295 4.372 4.277 4.372 61,473 +0.08(+1.80%)
Dec 28, 2006 4.320 4.362 4.286 4.295 126,323 -0.01(-0.20%)
Dec 27, 2006 4.337 4.363 4.303 4.303 51,111 +0.01(+0.20%)
Dec 26, 2006 4.337 4.355 4.295 4.295 18,628 -0.05(-1.19%)
Dec 22, 2006 4.363 4.380 4.337 4.346 21,771 -0.02(-0.39%)
Dec 21, 2006 4.372 4.380 4.355 4.363 15,484 +0.03(+0.59%)
Dec 20, 2006 4.320 4.337 4.320 4.337 50,878 +0.00(+0.00%)
Dec 19, 2006 4.295 4.337 4.295 4.337 26,428 +0.04(+1.00%)
Dec 18, 2006 4.295 4.312 4.287 4.295 23,751 +0.00(+0.00%)
Dec 15, 2006 4.312 4.312 4.295 4.295 15,950 -0.02(-0.40%)
Dec 14, 2006 4.303 4.337 4.303 4.312 26,428 -0.03(-0.59%)
Dec 13, 2006 4.260 4.337 4.260 4.337 20,025 +0.09(+2.02%)
Dec 12, 2006 4.260 4.303 4.243 4.252 10,478 -0.07(-1.59%)
Dec 11, 2006 4.286 4.337 4.280 4.320 3,143 -0.01(-0.20%)
Dec 08, 2006 4.312 4.380 4.295 4.329 25,963 +0.02(+0.40%)
Dec 07, 2006 4.329 4.329 4.260 4.312 19,443 -0.03(-0.59%)
Dec 06, 2006 4.337 4.337 4.320 4.337 7,451 +0.01(+0.20%)
Dec 05, 2006 4.286 4.337 4.286 4.329 4,773 +0.06(+1.41%)
Dec 04, 2006 4.320 4.329 4.260 4.269 12,806 -0.07(-1.58%)
Dec 01, 2006 4.371 4.423 4.303 4.337 10,245 -0.08(-1.75%)
Nov 30, 2006 4.398 4.432 4.372 4.415 15,834 +0.02(+0.39%)
Nov 29, 2006 4.329 4.458 4.329 4.398 24,915 +0.10(+2.40%)
Nov 28, 2006 4.217 4.337 4.191 4.295 52,159 +0.03(+0.60%)
Nov 27, 2006 4.131 4.295 4.123 4.269 42,030 +0.06(+1.43%)
Nov 24, 2006 4.149 4.209 3.960 4.209 38,420 +0.09(+2.08%)
Nov 22, 2006 4.080 4.131 4.080 4.123 12,108 -0.02(-0.41%)
Nov 21, 2006 4.166 4.191 4.114 4.140 6,985 +0.00(+0.00%)
Nov 20, 2006 4.071 4.200 4.071 4.140 9,314 +0.02(+0.42%)
Nov 17, 2006 4.209 4.209 4.106 4.123 24,566 -0.07(-1.64%)
Nov 16, 2006 4.037 4.191 4.003 4.191 72,650 +0.15(+3.83%)
Nov 15, 2006 4.020 4.080 4.011 4.037 41,447 +0.02(+0.43%)
Nov 14, 2006 4.097 4.123 3.968 4.020 79,752 -0.08(-1.89%)
Nov 13, 2006 4.106 4.149 4.097 4.097 40,865 -0.04(-1.04%)
Nov 10, 2006 4.200 4.200 4.140 4.140 20,723 -0.05(-1.23%)
Nov 09, 2006 4.149 4.234 4.088 4.191 51,111 -0.13(-2.98%)
Nov 08, 2006 4.226 4.398 4.217 4.320 133,774 +0.09(+2.03%)
Nov 07, 2006 4.226 4.252 4.226 4.234 34,345 +0.03(+0.61%)
Nov 06, 2006 4.174 4.217 4.146 4.209 10,129 +0.04(+1.03%)
Nov 03, 2006 4.157 4.200 4.140 4.166 9,547 +0.01(+0.21%)
Nov 02, 2006 4.123 4.166 4.114 4.157 2,561 +0.09(+2.11%)
Nov 01, 2006 4.020 4.166 4.020 4.071 21,888 +0.01(+0.21%)
Oct 31, 2006 4.123 4.166 4.045 4.063 14,902 -0.03(-0.84%)
Oct 30, 2006 4.166 4.191 4.037 4.097 26,312 -0.12(-2.85%)
Oct 27, 2006 4.209 4.217 4.200 4.217 6,519 +0.00(+0.00%)
Oct 26, 2006 4.183 4.217 4.054 4.217 21,538 -0.02(-0.41%)
Oct 25, 2006 4.183 4.243 4.123 4.234 50,063 +0.01(+0.20%)
Oct 24, 2006 4.209 4.243 4.209 4.226 66,945 -0.01(-0.20%)
Oct 23, 2006 4.217 4.234 4.191 4.234 7,102 -0.02(-0.40%)
Oct 20, 2006 4.252 4.277 4.226 4.252 9,197 -0.04(-1.00%)
Oct 19, 2006 4.209 4.303 4.209 4.295 40,050 +0.09(+2.25%)
Oct 18, 2006 4.123 4.209 4.106 4.200 33,880 +0.04(+1.03%)
Oct 17, 2006 4.071 4.157 4.054 4.157 25,031 +0.07(+1.68%)
Oct 16, 2006 4.037 4.088 4.037 4.088 6,752 +0.01(+0.21%)
Oct 13, 2006 4.020 4.097 3.960 4.080 33,181 +0.02(+0.42%)
Oct 12, 2006 4.028 4.071 4.028 4.063 9,430 +0.07(+1.72%)
Oct 11, 2006 3.960 3.994 3.960 3.994 13,389 -0.01(-0.21%)
Oct 10, 2006 4.020 4.045 3.994 4.003 10,012 +0.00(+0.00%)
Oct 09, 2006 3.977 4.037 3.977 4.003 4,191 +0.02(+0.43%)
Oct 06, 2006 3.960 4.028 3.960 3.985 36,674 -0.03(-0.64%)
Oct 05, 2006 4.011 4.020 3.994 4.011 5,588 -0.01(-0.21%)
Oct 04, 2006 4.037 4.054 3.994 4.020 3,609 -0.03(-0.64%)
Oct 03, 2006 4.071 4.071 4.045 4.046 9,663 -0.03(-0.63%)
Oct 02, 2006 4.037 4.071 3.968 4.071 1,164 +0.07(+1.72%)
Sep 29, 2006 3.994 4.011 3.985 4.003 7,684 -0.03(-0.85%)
Sep 28, 2006 4.037 4.080 4.037 4.037 26,545 -0.02(-0.42%)
Sep 27, 2006 3.960 4.054 3.960 4.054 3,143 +0.05(+1.29%)
Sep 26, 2006 4.063 4.063 3.994 4.003 22,237 -0.04(-1.06%)
Sep 25, 2006 4.037 4.071 4.037 4.045 11,060 +0.00(+0.00%)
Sep 22, 2006 4.037 4.063 4.037 4.045 24,566 +0.01(+0.21%)
Sep 21, 2006 3.951 4.037 3.951 4.037 13,505 +0.09(+2.17%)
Sep 20, 2006 3.951 4.020 3.852 3.951 61,589 -0.02(-0.43%)
Sep 19, 2006 4.011 4.063 3.960 3.968 30,038 -0.08(-1.91%)
Sep 18, 2006 4.063 4.071 4.003 4.045 3,027 +0.05(+1.29%)
Sep 15, 2006 4.011 4.037 3.994 3.994 11,176 -0.07(-1.69%)
Sep 14, 2006 4.020 4.063 4.003 4.063 16,881 +0.05(+1.28%)
Sep 13, 2006 4.003 4.054 4.003 4.011 13,621 -0.01(-0.21%)
Sep 12, 2006 3.994 4.028 3.994 4.020 13,738 -0.01(-0.21%)
Sep 11, 2006 4.020 4.037 3.985 4.028 7,102 +0.05(+1.30%)
Sep 08, 2006 3.994 4.037 3.960 3.977 7,567 -0.03(-0.64%)
Sep 07, 2006 4.054 4.071 3.960 4.003 15,368 -0.02(-0.43%)
Sep 06, 2006 3.917 4.028 3.917 4.020 19,443 +0.02(+0.43%)
Sep 05, 2006 3.960 4.003 3.771 4.003 21,655 -0.01(-0.21%)
Sep 01, 2006 3.925 4.037 3.917 4.011 17,114 +0.09(+2.41%)
Aug 31, 2006 3.951 3.977 3.917 3.917 15,484 -0.06(-1.51%)
Aug 30, 2006 4.020 4.020 3.942 3.977 7,102 -0.02(-0.43%)
Aug 29, 2006 3.857 3.994 3.839 3.994 11,060 +0.15(+4.03%)
Aug 28, 2006 3.779 3.857 3.779 3.839 16,416 +0.02(+0.45%)
Aug 25, 2006 3.874 3.874 3.814 3.822 10,944 -0.11(-2.84%)
Aug 24, 2006 3.960 3.994 3.934 3.934 4,773 -0.09(-2.14%)
Aug 23, 2006 4.037 4.037 3.951 4.020 16,532 -0.02(-0.43%)
Aug 22, 2006 4.088 4.088 3.968 4.037 54,837 -0.09(-2.08%)
Aug 21, 2006 3.968 4.123 3.865 4.123 8,615 +0.09(+2.13%)
Aug 18, 2006 4.209 4.209 3.985 4.037 26,079 -0.13(-3.09%)
Aug 17, 2006 4.209 4.209 4.080 4.166 6,170 -0.02(-0.41%)
Aug 16, 2006 4.088 4.243 4.037 4.183 31,202 +0.10(+2.53%)
Aug 15, 2006 4.149 4.209 4.080 4.080 17,929 +0.01(+0.21%)
Aug 14, 2006 3.865 4.071 3.788 4.071 25,031 +0.23(+6.04%)
Aug 11, 2006 3.822 3.908 3.814 3.839 14,669 +0.06(+1.59%)
Aug 10, 2006 3.779 3.805 3.779 3.779 3,143 -0.01(-0.22%)
Aug 09, 2006 3.779 3.831 3.779 3.788 1,629 +0.02(+0.46%)
Aug 08, 2006 3.710 3.839 3.681 3.771 28,757 +0.01(+0.23%)
Aug 07, 2006 3.607 3.779 3.573 3.762 33,181 +0.17(+4.78%)
Aug 04, 2006 3.616 3.616 3.556 3.590 5,704 -0.05(-1.41%)
Aug 03, 2006 3.582 3.642 3.573 3.642 4,191 +0.05(+1.44%)
Aug 02, 2006 3.556 3.650 3.547 3.590 11,293 +0.05(+1.46%)
Aug 01, 2006 3.625 3.625 3.539 3.539 33,530 -0.07(-1.90%)
Jul 31, 2006 3.642 3.650 3.590 3.607 12,806 -0.05(-1.41%)
Jul 28, 2006 3.633 3.668 3.625 3.659 28,990 +0.03(+0.71%)
Jul 27, 2006 3.616 3.659 3.616 3.633 16,765 +0.01(+0.24%)
Jul 26, 2006 3.607 3.736 3.607 3.625 35,510 -0.05(-1.40%)
Jul 25, 2006 3.650 3.676 3.616 3.676 25,613 +0.06(+1.66%)
Jul 24, 2006 3.582 3.650 3.571 3.616 5,472 +0.04(+1.20%)
Jul 21, 2006 3.607 3.642 3.573 3.573 67,294 -0.08(-2.12%)
Jul 20, 2006 3.607 3.710 3.599 3.650 48,433 -0.13(-3.41%)
Jul 19, 2006 3.582 3.882 3.582 3.779 30,154 +0.19(+5.26%)
Jul 18, 2006 3.633 3.650 3.582 3.590 40,865 -0.02(-0.48%)
Jul 17, 2006 3.625 3.685 3.607 3.607 64,151 -0.03(-0.94%)
Jul 14, 2006 3.693 3.693 3.607 3.642 13,854 -0.06(-1.62%)
Jul 13, 2006 3.736 3.779 3.693 3.702 148,094 -0.08(-2.05%)
Jul 12, 2006 3.814 3.822 3.753 3.779 40,167 -0.03(-0.90%)
Jul 11, 2006 3.874 3.899 3.796 3.814 14,669 -0.02(-0.45%)
Jul 10, 2006 3.865 3.882 3.831 3.831 67,294 -0.03(-0.89%)
Jul 07, 2006 3.788 3.865 3.779 3.865 152,053 +0.09(+2.27%)
Jul 06, 2006 3.771 3.814 3.771 3.779 253,694 +0.04(+1.15%)
Jul 05, 2006 3.942 3.942 3.650 3.736 62,055 -0.21(-5.23%)
Jul 03, 2006 3.951 3.968 3.934 3.942 11,875 +0.00(+0.00%)
Jun 30, 2006 3.925 3.951 3.908 3.942 43,660 +0.03(+0.88%)
Jun 29, 2006 3.874 3.934 3.865 3.908 19,443 +0.04(+1.11%)
Jun 28, 2006 3.908 3.942 3.865 3.865 10,711 +0.00(+0.00%)
Jun 27, 2006 3.865 3.908 3.848 3.865 27,593 -0.02(-0.44%)
Jun 26, 2006 3.908 3.994 3.822 3.882 16,183 +0.01(+0.22%)
Jun 23, 2006 3.874 3.882 3.822 3.874 39,934 +0.01(+0.22%)
Jun 22, 2006 3.908 3.908 3.779 3.865 52,741 -0.04(-1.10%)
Jun 21, 2006 4.028 4.037 3.891 3.908 21,888 -0.12(-2.99%)
Jun 20, 2006 4.037 4.080 3.985 4.028 4,424 +0.03(+0.86%)
Jun 19, 2006 4.080 4.080 3.994 3.994 8,848 -0.12(-2.92%)
Jun 16, 2006 4.106 4.209 4.071 4.114 26,545 +0.09(+2.35%)
Jun 15, 2006 4.123 4.123 3.992 4.020 36,441 -0.09(-2.09%)
Jun 14, 2006 4.166 4.191 4.063 4.106 25,730 -0.06(-1.44%)
Jun 13, 2006 4.174 4.209 4.166 4.166 6,869 -0.01(-0.21%)
Jun 12, 2006 4.174 4.183 4.157 4.174 19,559 -0.04(-1.02%)
Jun 09, 2006 4.166 4.252 4.166 4.217 3,609 +0.06(+1.45%)
Jun 08, 2006 4.191 4.209 4.157 4.157 20,374 -0.06(-1.43%)
Jun 07, 2006 4.226 4.226 4.200 4.217 7,334 +0.04(+1.03%)
Jun 06, 2006 4.260 4.303 4.174 4.174 9,314 -0.11(-2.60%)
Jun 05, 2006 4.157 4.286 4.157 4.286 85,806 +0.16(+3.96%)
Jun 02, 2006 4.123 4.140 4.123 4.123 30,620 +0.00(+0.00%)
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.