Carriage Services (NY: CSV )

52.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.570 4.600 4.550 4.590 37,500 +0.04(+0.88%)
Jun 29, 2006 4.510 4.580 4.500 4.550 16,700 +0.05(+1.11%)
Jun 28, 2006 4.550 4.590 4.500 4.500 9,200 +0.00(+0.00%)
Jun 27, 2006 4.500 4.550 4.480 4.500 23,700 -0.02(-0.44%)
Jun 26, 2006 4.550 4.650 4.450 4.520 13,900 +0.01(+0.22%)
Jun 23, 2006 4.510 4.520 4.450 4.510 34,300 +0.01(+0.22%)
Jun 22, 2006 4.550 4.550 4.400 4.500 45,300 -0.05(-1.10%)
Jun 21, 2006 4.690 4.700 4.530 4.550 18,800 -0.14(-2.99%)
Jun 20, 2006 4.700 4.750 4.640 4.690 3,800 +0.04(+0.86%)
Jun 19, 2006 4.750 4.750 4.650 4.650 7,600 -0.14(-2.92%)
Jun 16, 2006 4.780 4.900 4.740 4.790 22,800 +0.11(+2.35%)
Jun 15, 2006 4.800 4.800 4.648 4.680 31,300 -0.10(-2.09%)
Jun 14, 2006 4.850 4.880 4.730 4.780 22,100 -0.07(-1.44%)
Jun 13, 2006 4.860 4.900 4.850 4.850 5,900 -0.01(-0.21%)
Jun 12, 2006 4.860 4.870 4.840 4.860 16,800 -0.05(-1.02%)
Jun 09, 2006 4.850 4.950 4.850 4.910 3,100 +0.07(+1.45%)
Jun 08, 2006 4.880 4.900 4.840 4.840 17,500 -0.07(-1.43%)
Jun 07, 2006 4.920 4.920 4.890 4.910 6,300 +0.05(+1.03%)
Jun 06, 2006 4.960 5.010 4.860 4.860 8,000 -0.13(-2.60%)
Jun 05, 2006 4.840 4.990 4.840 4.990 73,700 +0.19(+3.96%)
Jun 02, 2006 4.800 4.820 4.800 4.800 26,300 +0.00(+0.00%)
Jun 01, 2006 4.720 4.820 4.710 4.800 5,500 +0.05(+1.05%)
May 31, 2006 4.830 4.830 4.700 4.750 11,500 -0.07(-1.45%)
May 30, 2006 4.830 4.830 4.800 4.820 6,500 -0.02(-0.41%)
May 26, 2006 4.810 4.840 4.750 4.840 39,700 +0.03(+0.62%)
May 25, 2006 4.810 4.810 4.790 4.810 33,100 +0.01(+0.21%)
May 24, 2006 4.880 4.880 4.750 4.800 33,900 -0.05(-1.03%)
May 23, 2006 4.900 4.900 4.850 4.850 18,200 +0.00(+0.00%)
May 22, 2006 4.850 4.885 4.830 4.850 7,200 +0.00(+0.00%)
May 19, 2006 4.860 4.860 4.850 4.850 5,500 -0.01(-0.21%)
May 18, 2006 4.870 4.870 4.860 4.860 1,100 -0.03(-0.61%)
May 17, 2006 4.880 4.930 4.850 4.890 22,500 -0.01(-0.20%)
May 16, 2006 4.980 4.980 4.900 4.900 18,000 -0.10(-2.00%)
May 15, 2006 4.910 5.030 4.840 5.000 30,800 +0.04(+0.81%)
May 12, 2006 5.000 5.030 4.960 4.960 19,400 -0.05(-1.00%)
May 11, 2006 5.000 5.050 5.000 5.010 11,400 -0.04(-0.79%)
May 10, 2006 5.130 5.140 5.050 5.050 23,900 -0.02(-0.39%)
May 09, 2006 5.150 5.160 5.030 5.070 51,600 +0.07(+1.40%)
May 08, 2006 5.030 5.040 4.990 5.000 91,300 -0.04(-0.79%)
May 05, 2006 4.890 5.060 4.890 5.040 127,900 +0.19(+3.92%)
May 04, 2006 4.790 4.850 4.730 4.850 74,700 +0.05(+1.04%)
May 03, 2006 4.630 4.810 4.620 4.800 83,900 +0.15(+3.23%)
May 02, 2006 4.610 4.670 4.610 4.650 16,800 -0.02(-0.43%)
May 01, 2006 4.630 4.720 4.620 4.670 33,800 -0.02(-0.43%)
Apr 28, 2006 4.720 4.760 4.690 4.690 18,600 -0.06(-1.26%)
Apr 27, 2006 4.730 4.750 4.730 4.750 11,300 -0.01(-0.21%)
Apr 26, 2006 4.730 4.780 4.730 4.760 7,100 +0.02(+0.42%)
Apr 25, 2006 4.730 4.760 4.720 4.740 33,500 +0.01(+0.21%)
Apr 24, 2006 4.760 4.760 4.720 4.730 15,600 -0.06(-1.25%)
Apr 21, 2006 4.710 4.800 4.710 4.790 98,100 +0.04(+0.84%)
Apr 20, 2006 4.740 4.790 4.740 4.750 65,200 -0.04(-0.84%)
Apr 19, 2006 4.700 4.790 4.690 4.790 14,500 +0.07(+1.48%)
Apr 18, 2006 4.710 4.810 4.700 4.720 15,800 -0.01(-0.21%)
Apr 17, 2006 4.650 4.750 4.400 4.730 55,100 +0.04(+0.85%)
Apr 13, 2006 4.750 4.750 4.690 4.690 9,500 -0.04(-0.85%)
Apr 12, 2006 4.720 4.740 4.660 4.730 31,400 -0.02(-0.42%)
Apr 11, 2006 4.780 4.810 4.750 4.750 45,400 -0.05(-1.04%)
Apr 10, 2006 4.840 4.840 4.790 4.800 21,700 -0.04(-0.83%)
Apr 07, 2006 4.840 4.840 4.800 4.840 10,600 +0.02(+0.41%)
Apr 06, 2006 4.840 4.850 4.780 4.820 19,200 +0.02(+0.42%)
Apr 05, 2006 4.790 4.820 4.790 4.800 13,200 -0.02(-0.41%)
Apr 04, 2006 4.810 4.850 4.750 4.820 49,600 +0.01(+0.21%)
Apr 03, 2006 4.760 4.820 4.760 4.810 56,400 +0.01(+0.21%)
Mar 31, 2006 4.790 4.820 4.760 4.800 16,700 +0.01(+0.21%)
Mar 30, 2006 4.830 4.830 4.750 4.790 87,800 -0.04(-0.83%)
Mar 29, 2006 4.800 4.830 4.790 4.830 41,300 +0.01(+0.21%)
Mar 28, 2006 4.840 4.840 4.760 4.820 11,300 -0.02(-0.41%)
Mar 27, 2006 4.770 4.850 4.770 4.840 52,300 +0.04(+0.83%)
Mar 24, 2006 4.750 4.820 4.750 4.800 13,500 +0.00(+0.00%)
Mar 23, 2006 4.770 4.850 4.750 4.800 22,000 -0.02(-0.41%)
Mar 22, 2006 4.600 4.820 4.600 4.820 29,100 +0.01(+0.21%)
Mar 21, 2006 4.750 4.850 4.700 4.810 58,400 +0.03(+0.63%)
Mar 20, 2006 4.850 4.860 4.750 4.780 36,600 -0.07(-1.44%)
Mar 17, 2006 4.850 4.890 4.820 4.850 7,100 -0.02(-0.41%)
Mar 16, 2006 4.830 4.880 4.821 4.870 12,800 -0.02(-0.41%)
Mar 15, 2006 4.900 4.950 4.880 4.890 44,100 -0.01(-0.20%)
Mar 14, 2006 4.950 4.980 4.890 4.900 26,600 -0.09(-1.80%)
Mar 13, 2006 4.920 5.000 4.900 4.990 35,300 -0.03(-0.60%)
Mar 10, 2006 4.900 5.040 4.830 5.020 44,600 +0.12(+2.45%)
Mar 09, 2006 5.000 5.000 4.900 4.900 3,900 -0.06(-1.21%)
Mar 08, 2006 4.900 4.960 4.900 4.960 4,200 -0.03(-0.60%)
Mar 07, 2006 4.940 4.990 4.880 4.990 11,200 +0.01(+0.20%)
Mar 06, 2006 5.030 5.030 4.970 4.980 5,500 -0.05(-0.99%)
Mar 03, 2006 5.000 5.030 4.990 5.030 9,500 +0.03(+0.60%)
Mar 02, 2006 4.910 5.000 4.910 5.000 12,500 +0.07(+1.42%)
Mar 01, 2006 4.930 4.990 4.930 4.930 2,700 -0.03(-0.60%)
Feb 28, 2006 4.990 5.000 4.960 4.960 2,100 -0.03(-0.60%)
Feb 27, 2006 4.990 5.000 4.980 4.990 5,600 -0.01(-0.20%)
Feb 24, 2006 4.920 5.000 4.920 5.000 7,000 +0.04(+0.81%)
Feb 23, 2006 4.990 5.000 4.960 4.960 21,400 -0.01(-0.20%)
Feb 22, 2006 4.970 5.010 4.950 4.970 53,900 -0.02(-0.40%)
Feb 21, 2006 4.980 4.990 4.930 4.990 6,100 +0.01(+0.20%)
Feb 17, 2006 5.040 5.050 4.980 4.980 12,800 -0.02(-0.40%)
Feb 16, 2006 5.000 5.010 4.990 5.000 48,100 +0.00(+0.00%)
Feb 15, 2006 5.000 5.050 4.990 5.000 159,700 +0.01(+0.20%)
Feb 14, 2006 4.910 4.990 4.910 4.990 1,200 +0.06(+1.22%)
Feb 13, 2006 4.920 4.990 4.920 4.930 5,700 -0.07(-1.40%)
Feb 10, 2006 5.010 5.010 4.930 5.000 4,600 -0.05(-0.99%)
Feb 09, 2006 4.910 5.050 4.900 5.050 38,200 +0.16(+3.27%)
Feb 08, 2006 4.820 4.890 4.800 4.890 10,400 +0.03(+0.62%)
Feb 07, 2006 4.850 4.900 4.810 4.860 25,000 +0.00(+0.00%)
Feb 06, 2006 4.920 4.920 4.860 4.860 3,900 +0.00(+0.00%)
Feb 03, 2006 4.890 4.920 4.850 4.860 3,400 -0.07(-1.42%)
Feb 02, 2006 4.930 4.990 4.930 4.930 8,600 +0.00(+0.00%)
Feb 01, 2006 4.900 4.960 4.860 4.930 26,000 -0.07(-1.40%)
Jan 31, 2006 4.930 5.010 4.890 5.000 15,200 +0.01(+0.20%)
Jan 30, 2006 5.000 5.000 4.900 4.990 12,900 -0.02(-0.40%)
Jan 27, 2006 4.900 5.250 4.900 5.010 41,500 +0.03(+0.60%)
Jan 26, 2006 4.920 4.980 4.870 4.980 13,800 +0.05(+1.01%)
Jan 25, 2006 4.860 4.980 4.830 4.930 20,000 -0.00(-0.02%)
Jan 24, 2006 5.010 5.010 4.900 4.931 12,400 -0.03(-0.58%)
Jan 23, 2006 4.970 5.000 4.920 4.960 32,600 +0.02(+0.40%)
Jan 20, 2006 4.970 4.980 4.910 4.940 7,400 +0.00(+0.00%)
Jan 19, 2006 4.850 4.970 4.850 4.940 17,800 +0.09(+1.86%)
Jan 18, 2006 4.830 4.890 4.810 4.850 18,200 -0.05(-1.02%)
Jan 17, 2006 4.810 4.930 4.810 4.900 15,200 +0.00(+0.00%)
Jan 13, 2006 4.990 5.000 4.760 4.900 48,800 -0.09(-1.80%)
Jan 12, 2006 4.970 5.000 4.960 4.990 17,700 +0.00(+0.00%)
Jan 11, 2006 5.000 5.020 4.953 4.990 12,300 +0.02(+0.40%)
Jan 10, 2006 4.950 5.140 4.910 4.970 31,500 -0.02(-0.40%)
Jan 09, 2006 4.920 4.990 4.920 4.990 22,300 -0.01(-0.20%)
Jan 06, 2006 5.020 5.020 4.960 5.000 25,600 -0.04(-0.79%)
Jan 05, 2006 5.050 5.050 4.980 5.040 27,400 -0.15(-2.89%)
Jan 04, 2006 5.000 5.190 4.850 5.190 45,800 +0.21(+4.22%)
Jan 03, 2006 5.000 5.030 4.980 4.980 12,600 -0.02(-0.40%)
Dec 30, 2005 4.800 5.000 4.760 5.000 38,300 +0.20(+4.17%)
Dec 29, 2005 4.960 4.960 4.770 4.800 16,300 -0.20(-4.00%)
Dec 28, 2005 5.000 5.050 4.950 5.000 25,200 +0.00(+0.00%)
Dec 27, 2005 5.000 5.030 4.930 5.000 29,600 -0.05(-0.99%)
Dec 23, 2005 5.060 5.120 5.000 5.050 26,900 -0.02(-0.39%)
Dec 22, 2005 5.060 5.100 5.030 5.070 34,500 -0.05(-0.98%)
Dec 21, 2005 5.160 5.180 5.056 5.120 8,100 -0.12(-2.29%)
Dec 20, 2005 5.220 5.270 5.210 5.240 10,800 -0.06(-1.13%)
Dec 19, 2005 5.050 5.300 5.050 5.300 56,900 +0.17(+3.31%)
Dec 16, 2005 5.170 5.170 5.110 5.130 4,900 +0.03(+0.59%)
Dec 15, 2005 5.080 5.100 5.030 5.100 43,700 -0.05(-0.97%)
Dec 14, 2005 5.160 5.200 5.130 5.150 61,800 +0.03(+0.59%)
Dec 13, 2005 5.160 5.160 5.110 5.120 9,700 -0.04(-0.78%)
Dec 12, 2005 5.000 5.160 5.000 5.160 104,800 +0.11(+2.18%)
Dec 09, 2005 5.050 5.060 5.030 5.050 11,500 -0.04(-0.79%)
Dec 08, 2005 5.050 5.100 5.050 5.090 31,700 -0.02(-0.39%)
Dec 07, 2005 5.050 5.140 5.020 5.110 58,500 +0.03(+0.59%)
Dec 06, 2005 5.060 5.080 5.020 5.080 12,600 +0.02(+0.40%)
Dec 05, 2005 5.240 5.240 5.010 5.060 22,900 -0.13(-2.50%)
Dec 02, 2005 5.230 5.250 5.190 5.190 81,800 -0.05(-0.95%)
Dec 01, 2005 5.200 5.290 5.190 5.240 29,700 +0.05(+0.96%)
Nov 30, 2005 5.280 5.280 5.180 5.190 9,100 -0.01(-0.19%)
Nov 29, 2005 5.280 5.300 5.190 5.200 19,000 +0.02(+0.39%)
Nov 28, 2005 5.190 5.240 5.160 5.180 35,800 -0.02(-0.38%)
Nov 25, 2005 5.130 5.200 5.130 5.200 2,000 +0.03(+0.58%)
Nov 23, 2005 5.200 5.220 5.150 5.170 22,400 +0.00(+0.00%)
Nov 22, 2005 5.130 5.250 5.110 5.170 34,300 -0.06(-1.15%)
Nov 21, 2005 5.450 5.450 5.120 5.230 71,700 -0.26(-4.74%)
Nov 18, 2005 5.600 5.650 5.400 5.490 57,600 -0.21(-3.68%)
Nov 17, 2005 5.860 5.980 5.650 5.700 26,900 -0.21(-3.55%)
Nov 16, 2005 6.000 6.010 5.910 5.910 20,400 -0.17(-2.80%)
Nov 15, 2005 6.050 6.080 6.000 6.080 17,000 +0.03(+0.50%)
Nov 14, 2005 6.100 6.100 6.010 6.050 19,900 -0.05(-0.82%)
Nov 11, 2005 6.050 6.100 6.000 6.100 49,600 +0.00(+0.00%)
Nov 10, 2005 6.150 6.150 6.000 6.100 30,200 -0.02(-0.33%)
Nov 09, 2005 6.150 6.150 5.900 6.120 39,000 +0.02(+0.33%)
Nov 08, 2005 6.250 6.300 6.060 6.100 48,200 -0.18(-2.87%)
Nov 07, 2005 6.410 6.410 6.250 6.280 10,100 -0.10(-1.57%)
Nov 04, 2005 6.390 6.390 6.330 6.380 10,100 +0.02(+0.31%)
Nov 03, 2005 6.360 6.380 6.310 6.360 14,800 +0.00(+0.00%)
Nov 02, 2005 6.320 6.360 6.270 6.360 21,200 +0.04(+0.63%)
Nov 01, 2005 6.040 6.320 6.020 6.320 109,500 +0.28(+4.64%)
Oct 31, 2005 6.010 6.040 6.000 6.040 13,900 +0.02(+0.33%)
Oct 28, 2005 6.020 6.030 6.000 6.020 8,200 -0.01(-0.17%)
Oct 27, 2005 6.080 6.080 6.000 6.030 13,600 +0.02(+0.33%)
Oct 26, 2005 5.960 6.030 5.960 6.010 39,500 +0.05(+0.84%)
Oct 25, 2005 6.000 6.000 5.810 5.960 33,600 -0.04(-0.67%)
Oct 24, 2005 6.050 6.080 5.955 6.000 19,300 -0.08(-1.32%)
Oct 21, 2005 6.050 6.100 6.040 6.080 25,200 -0.02(-0.33%)
Oct 20, 2005 6.250 6.250 6.100 6.100 42,100 -0.14(-2.24%)
Oct 19, 2005 6.230 6.250 6.140 6.240 14,300 +0.06(+0.97%)
Oct 18, 2005 6.160 6.220 6.150 6.180 15,700 +0.01(+0.16%)
Oct 17, 2005 6.120 6.220 6.120 6.170 9,100 +0.00(+0.00%)
Oct 14, 2005 6.120 6.190 6.080 6.170 7,900 +0.03(+0.49%)
Oct 13, 2005 6.150 6.160 6.060 6.140 10,700 -0.01(-0.16%)
Oct 12, 2005 6.180 6.240 6.110 6.150 33,000 -0.05(-0.81%)
Oct 11, 2005 6.240 6.250 6.200 6.200 19,700 +0.00(+0.00%)
Oct 10, 2005 6.200 6.240 6.200 6.200 4,600 -0.05(-0.80%)
Oct 07, 2005 6.250 6.270 6.230 6.250 23,800 +0.00(+0.00%)
Oct 06, 2005 6.270 6.270 6.190 6.250 45,000 +0.03(+0.48%)
Oct 05, 2005 6.160 6.220 6.130 6.220 21,400 +0.01(+0.16%)
Oct 04, 2005 6.200 6.210 6.100 6.210 22,500 -0.05(-0.80%)
Oct 03, 2005 6.310 6.310 6.010 6.260 42,900 -0.08(-1.26%)
Sep 30, 2005 6.310 6.390 6.250 6.340 20,500 +0.03(+0.48%)
Sep 29, 2005 6.250 6.340 6.200 6.310 21,900 +0.06(+0.96%)
Sep 28, 2005 6.410 6.420 6.250 6.250 19,400 -0.16(-2.50%)
Sep 27, 2005 6.400 6.410 6.390 6.410 6,200 +0.01(+0.16%)
Sep 26, 2005 6.380 6.400 6.300 6.400 12,300 +0.01(+0.16%)
Sep 23, 2005 6.390 6.410 6.350 6.390 6,400 -0.02(-0.31%)
Sep 22, 2005 6.380 6.410 6.360 6.410 13,500 +0.03(+0.47%)
Sep 21, 2005 6.380 6.430 6.350 6.380 49,900 +0.01(+0.16%)
Sep 20, 2005 6.420 6.420 6.172 6.370 57,900 -0.02(-0.31%)
Sep 19, 2005 6.350 6.450 6.300 6.390 37,100 -0.24(-3.62%)
Sep 16, 2005 6.730 6.730 6.610 6.630 12,600 -0.07(-1.04%)
Sep 15, 2005 6.680 6.730 6.550 6.700 21,200 +0.04(+0.60%)
Sep 14, 2005 6.670 6.720 6.630 6.660 10,700 -0.02(-0.30%)
Sep 13, 2005 6.620 6.750 6.620 6.680 13,100 +0.06(+0.91%)
Sep 12, 2005 6.580 6.740 6.550 6.620 10,400 +0.04(+0.61%)
Sep 09, 2005 6.580 6.700 6.520 6.580 28,500 +0.00(+0.00%)
Sep 08, 2005 6.330 6.720 6.330 6.580 31,800 +0.18(+2.81%)
Sep 07, 2005 6.400 6.400 6.360 6.400 6,900 +0.00(+0.00%)
Sep 06, 2005 6.350 6.400 6.220 6.400 20,700 +0.12(+1.91%)
Sep 02, 2005 6.280 6.350 6.200 6.280 7,000 -0.03(-0.48%)
Sep 01, 2005 6.250 6.390 6.250 6.310 9,300 +0.06(+0.96%)
Aug 31, 2005 6.150 6.300 6.110 6.250 28,300 +0.00(+0.00%)
Aug 30, 2005 6.150 6.390 6.150 6.250 26,200 +0.07(+1.13%)
Aug 29, 2005 6.130 6.180 6.050 6.180 37,900 +0.03(+0.49%)
Aug 26, 2005 6.150 6.280 6.100 6.150 38,000 -0.02(-0.32%)
Aug 25, 2005 6.240 6.290 6.110 6.170 35,100 -0.17(-2.68%)
Aug 24, 2005 6.360 6.360 6.250 6.340 29,300 -0.10(-1.55%)
Aug 23, 2005 6.430 6.480 6.370 6.440 11,600 -0.06(-0.92%)
Aug 22, 2005 6.450 6.520 6.400 6.500 15,600 +0.00(+0.00%)
Aug 19, 2005 6.530 6.540 6.480 6.500 17,100 -0.01(-0.15%)
Aug 18, 2005 6.450 6.550 6.400 6.510 38,300 +0.05(+0.77%)
Aug 17, 2005 6.340 6.460 6.310 6.460 15,200 +0.10(+1.57%)
Aug 16, 2005 6.300 6.400 6.250 6.360 26,100 +0.03(+0.47%)
Aug 15, 2005 6.500 6.500 6.250 6.330 44,700 -0.21(-3.21%)
Aug 12, 2005 6.500 6.540 6.500 6.540 17,100 +0.04(+0.62%)
Aug 11, 2005 6.500 6.540 6.450 6.500 20,900 +0.00(+0.00%)
Aug 10, 2005 6.500 6.520 6.410 6.500 26,600 +0.01(+0.15%)
Aug 09, 2005 6.420 6.500 6.380 6.490 8,600 +0.09(+1.41%)
Aug 08, 2005 6.300 6.490 6.210 6.400 15,300 -0.10(-1.54%)
Aug 05, 2005 6.400 6.560 6.400 6.500 18,300 +0.13(+2.04%)
Aug 04, 2005 6.350 6.400 6.310 6.370 8,300 -0.02(-0.31%)
Aug 03, 2005 6.330 6.400 6.330 6.390 3,500 +0.02(+0.35%)
Aug 02, 2005 6.380 6.400 6.340 6.368 15,800 -0.01(-0.19%)
Aug 01, 2005 6.300 6.380 6.250 6.380 18,000 +0.06(+1.03%)
Jul 29, 2005 6.300 6.370 6.300 6.315 7,100 -0.03(-0.55%)
Jul 28, 2005 6.380 6.380 6.300 6.350 7,200 -0.03(-0.47%)
Jul 27, 2005 6.350 6.380 6.310 6.380 22,400 +0.04(+0.63%)
Jul 26, 2005 6.290 6.350 6.290 6.340 11,900 +0.04(+0.63%)
Jul 25, 2005 6.300 6.360 6.250 6.300 45,400 -0.04(-0.63%)
Jul 22, 2005 6.300 6.340 6.300 6.340 10,100 +0.00(+0.00%)
Jul 21, 2005 6.340 6.340 6.220 6.340 6,700 +0.00(+0.00%)
Jul 20, 2005 6.300 6.340 6.230 6.340 6,900 -0.01(-0.16%)
Jul 19, 2005 6.250 6.350 6.230 6.350 7,700 +0.00(+0.00%)
Jul 18, 2005 6.380 6.400 6.260 6.350 5,400 -0.03(-0.47%)
Jul 15, 2005 6.350 6.400 6.310 6.380 9,500 +0.00(+0.00%)
Jul 14, 2005 6.360 6.470 6.250 6.380 27,100 -0.02(-0.31%)
Jul 13, 2005 6.260 6.500 6.260 6.400 43,500 +0.14(+2.24%)
Jul 12, 2005 6.330 6.350 6.260 6.260 13,700 -0.12(-1.88%)
Jul 11, 2005 6.400 6.440 6.250 6.380 18,100 -0.10(-1.54%)
Jul 08, 2005 6.350 6.490 6.350 6.480 18,900 +0.20(+3.18%)
Jul 07, 2005 6.200 6.280 6.100 6.280 6,400 +0.06(+0.96%)
Jul 06, 2005 6.350 6.360 6.220 6.220 17,400 -0.12(-1.89%)
Jul 05, 2005 6.100 6.380 6.060 6.340 31,400 +0.31(+5.14%)
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.