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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.518 5.570 5.475 5.518 15,570 +0.03(+0.47%)
Apr 28, 2011 5.329 5.492 5.303 5.492 65,865 +0.19(+3.58%)
Apr 27, 2011 5.294 5.303 5.272 5.303 1,623 +0.06(+1.15%)
Apr 26, 2011 5.268 5.329 5.242 5.242 43,445 +0.02(+0.33%)
Apr 25, 2011 5.285 5.285 5.225 5.225 16,094 -0.04(-0.82%)
Apr 21, 2011 5.251 5.285 5.216 5.268 14,030 +0.09(+1.66%)
Apr 20, 2011 5.087 5.234 5.087 5.182 20,985 +0.06(+1.18%)
Apr 19, 2011 5.122 5.173 5.104 5.122 34,235 -0.03(-0.50%)
Apr 18, 2011 5.182 5.182 5.106 5.147 9,176 +0.00(+0.00%)
Apr 15, 2011 5.027 5.208 4.984 5.147 51,616 +0.19(+3.83%)
Apr 14, 2011 5.070 5.070 4.958 4.958 16,474 -0.15(-2.87%)
Apr 13, 2011 5.104 5.104 5.070 5.104 5,638 +0.06(+1.20%)
Apr 12, 2011 5.096 5.139 5.027 5.044 28,018 -0.01(-0.17%)
Apr 11, 2011 4.966 5.294 4.966 5.053 69,232 +0.09(+1.74%)
Apr 08, 2011 5.010 5.044 4.966 4.966 10,992 +0.01(+0.17%)
Apr 07, 2011 5.061 5.061 4.958 4.958 18,313 -0.08(-1.54%)
Apr 06, 2011 4.837 5.121 4.785 5.035 78,700 +0.31(+6.57%)
Apr 05, 2011 4.725 4.760 4.708 4.725 15,582 -0.05(-1.08%)
Apr 04, 2011 4.742 4.828 4.742 4.777 31,923 +0.06(+1.28%)
Apr 01, 2011 4.751 4.768 4.665 4.716 17,714 -0.03(-0.73%)
Mar 31, 2011 4.647 4.820 4.639 4.751 18,905 +0.11(+2.42%)
Mar 30, 2011 4.699 4.751 4.587 4.639 24,595 -0.06(-1.28%)
Mar 29, 2011 4.604 4.699 4.587 4.699 16,709 +0.03(+0.55%)
Mar 28, 2011 4.785 4.785 4.656 4.673 49,230 -0.13(-2.69%)
Mar 25, 2011 4.811 4.853 4.777 4.803 15,139 +0.03(+0.61%)
Mar 24, 2011 4.656 4.863 4.656 4.773 16,861 +0.12(+2.52%)
Mar 23, 2011 4.630 4.682 4.622 4.656 8,566 +0.03(+0.75%)
Mar 22, 2011 4.734 4.768 4.596 4.622 23,996 -0.11(-2.37%)
Mar 21, 2011 4.871 4.872 4.716 4.734 32,613 -0.03(-0.54%)
Mar 18, 2011 4.742 4.759 4.596 4.759 43,407 +0.02(+0.36%)
Mar 17, 2011 4.992 4.992 4.742 4.742 55,852 -0.15(-3.00%)
Mar 16, 2011 4.958 4.966 4.872 4.889 16,972 -0.08(-1.56%)
Mar 15, 2011 4.958 4.984 4.915 4.966 21,322 -0.02(-0.35%)
Mar 14, 2011 4.958 5.078 4.837 4.984 57,137 +0.15(+3.03%)
Mar 11, 2011 4.984 4.984 4.759 4.837 17,321 -0.11(-2.26%)
Mar 10, 2011 5.070 5.070 4.880 4.949 15,692 -0.08(-1.54%)
Mar 09, 2011 5.061 5.061 4.984 5.027 11,122 +0.05(+1.04%)
Mar 08, 2011 4.932 5.010 4.932 4.975 3,827 +0.03(+0.70%)
Mar 07, 2011 5.070 5.070 4.941 4.941 23,825 -0.10(-2.05%)
Mar 04, 2011 4.992 5.104 4.811 5.044 32,020 +0.01(+0.17%)
Mar 03, 2011 4.889 5.096 4.889 5.035 24,341 +0.16(+3.18%)
Mar 02, 2011 4.975 5.070 4.880 4.880 12,133 -0.09(-1.74%)
Mar 01, 2011 4.854 5.156 4.837 4.966 36,876 +0.05(+1.05%)
Feb 28, 2011 4.906 5.027 4.759 4.915 52,972 +0.04(+0.89%)
Feb 25, 2011 4.751 4.872 4.553 4.872 56,143 +0.28(+6.00%)
Feb 24, 2011 4.777 4.777 4.544 4.596 18,112 +0.06(+1.33%)
Feb 23, 2011 4.742 4.820 4.406 4.535 74,970 -0.22(-4.54%)
Feb 22, 2011 4.759 4.846 4.742 4.751 47,381 -0.03(-0.54%)
Feb 18, 2011 4.958 5.035 4.768 4.777 50,981 -0.19(-3.82%)
Feb 17, 2011 4.906 5.061 4.897 4.966 50,906 +0.09(+1.95%)
Feb 16, 2011 4.828 5.035 4.828 4.872 28,484 +0.05(+1.08%)
Feb 15, 2011 4.906 5.096 4.785 4.820 39,705 -0.06(-1.24%)
Feb 14, 2011 4.846 4.992 4.846 4.880 55,069 +0.03(+0.53%)
Feb 11, 2011 4.854 4.915 4.794 4.854 20,637 +0.04(+0.90%)
Feb 10, 2011 4.518 4.837 4.509 4.811 71,974 +0.33(+7.31%)
Feb 09, 2011 4.415 4.656 4.415 4.484 18,683 +0.08(+1.76%)
Feb 08, 2011 4.561 4.561 4.406 4.406 20,370 -0.11(-2.48%)
Feb 07, 2011 4.518 4.553 4.484 4.518 18,683 +0.03(+0.77%)
Feb 04, 2011 4.492 4.492 4.415 4.484 8,263 -0.03(-0.57%)
Feb 03, 2011 4.544 4.561 4.449 4.509 14,041 -0.01(-0.19%)
Feb 02, 2011 4.449 4.518 4.423 4.518 36,923 +0.07(+1.55%)
Feb 01, 2011 4.458 4.475 4.406 4.449 29,208 +0.05(+1.18%)
Jan 31, 2011 4.371 4.466 4.337 4.397 43,909 +0.07(+1.59%)
Jan 28, 2011 4.294 4.346 4.294 4.328 30,438 +0.05(+1.21%)
Jan 27, 2011 4.311 4.346 4.277 4.277 14,750 -0.02(-0.40%)
Jan 26, 2011 4.337 4.346 4.294 4.294 7,728 -0.01(-0.20%)
Jan 25, 2011 4.294 4.337 4.268 4.302 32,498 +0.01(+0.20%)
Jan 24, 2011 4.302 4.346 4.251 4.294 27,129 +0.04(+0.94%)
Jan 21, 2011 4.268 4.294 4.251 4.254 16,920 +0.00(+0.07%)
Jan 20, 2011 4.268 4.268 4.225 4.251 7,473 +0.02(+0.41%)
Jan 19, 2011 4.225 4.277 4.225 4.234 11,393 -0.09(-2.07%)
Jan 18, 2011 4.380 4.380 4.294 4.323 24,751 +0.06(+1.49%)
Jan 14, 2011 4.208 4.259 4.208 4.259 17,429 +0.05(+1.23%)
Jan 13, 2011 4.208 4.216 4.147 4.208 5,273 -0.01(-0.20%)
Jan 12, 2011 4.182 4.216 4.096 4.216 7,422 +0.05(+1.24%)
Jan 11, 2011 4.216 4.244 4.147 4.165 15,298 -0.05(-1.23%)
Jan 10, 2011 4.294 4.294 4.199 4.216 13,811 +0.03(+0.82%)
Jan 07, 2011 4.234 4.242 4.182 4.182 20,221 -0.04(-1.02%)
Jan 06, 2011 4.259 4.268 4.225 4.225 18,066 -0.08(-1.80%)
Jan 05, 2011 4.354 4.432 4.251 4.302 22,805 -0.10(-2.35%)
Jan 04, 2011 4.225 4.423 4.208 4.406 71,102 +0.24(+5.80%)
Jan 03, 2011 4.225 4.225 3.983 4.165 81,621 -0.02(-0.41%)
Dec 31, 2010 4.173 4.182 4.009 4.182 65,655 -0.02(-0.41%)
Dec 30, 2010 4.173 4.224 4.139 4.199 6,171 +0.06(+1.46%)
Dec 29, 2010 4.225 4.231 4.121 4.139 15,375 -0.08(-1.84%)
Dec 28, 2010 4.242 4.302 4.208 4.216 12,003 -0.03(-0.81%)
Dec 27, 2010 4.251 4.259 4.156 4.251 12,721 +0.00(+0.00%)
Dec 23, 2010 4.294 4.294 4.242 4.251 4,464 -0.01(-0.20%)
Dec 22, 2010 4.268 4.302 4.242 4.259 20,396 +0.04(+1.02%)
Dec 21, 2010 4.130 4.225 4.096 4.216 21,107 +0.04(+1.03%)
Dec 20, 2010 4.173 4.251 4.139 4.173 34,674 +0.09(+2.11%)
Dec 17, 2010 4.104 4.173 4.052 4.087 19,252 +0.02(+0.42%)
Dec 16, 2010 4.139 4.139 4.052 4.070 28,674 +0.02(+0.43%)
Dec 15, 2010 4.113 4.113 4.027 4.052 4,813 -0.05(-1.26%)
Dec 14, 2010 4.070 4.104 4.009 4.104 43,437 +0.02(+0.42%)
Dec 13, 2010 4.113 4.113 4.052 4.087 14,898 +0.03(+0.85%)
Dec 10, 2010 4.061 4.165 4.035 4.052 52,365 -0.01(-0.21%)
Dec 09, 2010 4.052 4.087 4.035 4.061 11,266 +0.01(+0.21%)
Dec 08, 2010 4.061 4.096 4.009 4.052 42,354 -0.03(-0.84%)
Dec 07, 2010 4.139 4.165 4.070 4.087 32,125 -0.08(-1.86%)
Dec 06, 2010 4.190 4.199 4.070 4.164 20,730 +0.03(+0.62%)
Dec 03, 2010 4.139 4.139 4.061 4.139 28,653 +0.01(+0.21%)
Dec 02, 2010 4.044 4.139 3.940 4.130 45,090 +0.10(+2.57%)
Dec 01, 2010 4.061 4.087 3.949 4.027 208,346 -0.03(-0.64%)
Nov 30, 2010 4.087 4.130 4.001 4.052 18,274 -0.03(-0.84%)
Nov 29, 2010 4.147 4.147 3.880 4.087 65,372 -0.06(-1.46%)
Nov 26, 2010 4.311 4.311 4.052 4.147 44,011 -0.11(-2.63%)
Nov 24, 2010 4.259 4.259 4.259 4.259 12,760 -0.02(-0.40%)
Nov 23, 2010 4.346 4.346 4.182 4.277 33,434 -0.12(-2.75%)
Nov 22, 2010 4.415 4.501 4.371 4.397 20,307 +0.03(+0.59%)
Nov 19, 2010 4.449 4.449 4.320 4.371 64,223 -0.06(-1.36%)
Nov 18, 2010 4.527 4.544 4.380 4.432 15,723 +0.01(+0.19%)
Nov 17, 2010 4.389 4.432 4.389 4.423 2,652 +0.01(+0.20%)
Nov 16, 2010 4.466 4.518 4.354 4.415 38,811 -0.04(-0.97%)
Nov 15, 2010 4.423 4.475 4.406 4.458 17,149 +0.07(+1.57%)
Nov 12, 2010 4.328 4.389 4.294 4.389 68,077 +0.02(+0.39%)
Nov 11, 2010 4.397 4.432 4.294 4.371 26,744 -0.03(-0.59%)
Nov 10, 2010 4.397 4.397 4.311 4.397 24,744 +0.02(+0.39%)
Nov 09, 2010 4.518 4.544 4.380 4.380 22,375 -0.15(-3.24%)
Nov 08, 2010 4.544 4.578 4.501 4.527 17,607 -0.02(-0.38%)
Nov 05, 2010 4.527 4.561 4.492 4.544 52,964 +0.09(+2.13%)
Nov 04, 2010 4.509 4.509 4.432 4.449 28,932 -0.03(-0.77%)
Nov 03, 2010 4.518 4.535 4.449 4.484 4,207 +0.03(+0.58%)
Nov 02, 2010 4.509 4.544 4.458 4.458 3,700 -0.05(-1.15%)
Nov 01, 2010 4.535 4.604 4.406 4.509 12,435 -0.02(-0.38%)
Oct 29, 2010 4.570 4.734 4.492 4.527 37,546 -0.09(-1.87%)
Oct 28, 2010 4.527 4.682 4.501 4.613 73,667 +0.14(+3.24%)
Oct 27, 2010 4.440 4.527 4.397 4.468 13,264 -0.06(-1.30%)
Oct 25, 2010 4.406 4.527 4.371 4.527 28,170 +0.03(+0.77%)
Oct 22, 2010 4.432 4.492 4.311 4.492 29,179 +0.05(+1.16%)
Oct 21, 2010 4.449 4.475 4.337 4.441 22,778 -0.03(-0.77%)
Oct 20, 2010 4.354 4.527 4.354 4.475 23,481 +0.16(+3.80%)
Oct 19, 2010 4.225 4.311 4.225 4.311 28,173 +0.00(+0.00%)
Oct 18, 2010 4.389 4.466 4.230 4.311 35,420 -0.18(-4.03%)
Oct 15, 2010 4.484 4.527 4.440 4.492 13,500 -0.01(-0.19%)
Oct 14, 2010 4.475 4.518 4.415 4.501 74,393 +0.03(+0.58%)
Oct 13, 2010 4.440 4.501 4.380 4.475 15,898 +0.02(+0.39%)
Oct 12, 2010 4.509 4.518 4.406 4.458 27,575 -0.04(-0.96%)
Oct 11, 2010 4.328 4.501 4.311 4.501 42,127 +0.19(+4.40%)
Oct 08, 2010 4.311 4.363 4.311 4.311 10,173 -0.05(-1.19%)
Oct 07, 2010 4.371 4.371 4.259 4.363 11,307 -0.03(-0.59%)
Oct 06, 2010 4.371 4.397 4.363 4.389 19,352 +0.03(+0.59%)
Oct 05, 2010 4.311 4.389 4.311 4.363 16,875 +0.05(+1.20%)
Oct 04, 2010 4.397 4.397 4.311 4.311 16,014 -0.03(-0.79%)
Oct 01, 2010 4.346 4.397 4.328 4.346 13,352 +0.03(+0.60%)
Sep 30, 2010 4.096 4.371 4.096 4.320 69,790 +0.21(+5.03%)
Sep 29, 2010 4.225 4.225 4.113 4.113 20,792 -0.11(-2.65%)
Sep 28, 2010 4.182 4.234 4.173 4.225 7,038 +0.03(+0.82%)
Sep 27, 2010 4.182 4.190 4.139 4.190 19,885 +0.00(+0.00%)
Sep 24, 2010 4.147 4.208 4.139 4.190 23,752 +0.04(+1.04%)
Sep 23, 2010 4.139 4.199 4.139 4.147 26,983 -0.03(-0.62%)
Sep 22, 2010 4.208 4.208 4.147 4.173 30,429 -0.01(-0.21%)
Sep 21, 2010 4.234 4.239 4.087 4.182 27,252 -0.04(-1.02%)
Sep 20, 2010 4.173 4.225 4.061 4.225 43,198 +0.12(+2.94%)
Sep 17, 2010 4.104 4.139 4.087 4.104 24,129 +0.02(+0.42%)
Sep 15, 2010 4.027 4.087 4.027 4.087 7,224 +0.07(+1.72%)
Sep 14, 2010 4.052 4.070 3.932 4.018 4,523 -0.01(-0.21%)
Sep 13, 2010 4.044 4.070 3.889 4.027 14,824 +0.04(+1.08%)
Sep 10, 2010 4.070 4.096 3.880 3.983 28,251 -0.15(-3.55%)
Sep 09, 2010 4.147 4.173 4.096 4.130 19,206 +0.04(+1.05%)
Sep 08, 2010 4.070 4.147 4.035 4.087 13,251 +0.07(+1.71%)
Sep 07, 2010 3.992 4.078 3.992 4.018 13,665 +0.03(+0.65%)
Sep 03, 2010 4.018 4.078 3.966 3.992 9,008 +0.00(+0.00%)
Sep 02, 2010 4.052 4.096 3.958 3.992 15,702 -0.03(-0.64%)
Sep 01, 2010 3.966 4.061 3.940 4.018 17,108 +0.14(+3.56%)
Aug 31, 2010 3.914 3.966 3.880 3.880 7,680 -0.04(-1.10%)
Aug 30, 2010 3.966 3.983 3.923 3.923 14,432 -0.02(-0.44%)
Aug 27, 2010 3.940 3.992 3.854 3.940 22,277 +0.06(+1.56%)
Aug 26, 2010 3.889 3.940 3.811 3.880 14,381 +0.00(+0.00%)
Aug 25, 2010 3.880 3.923 3.854 3.880 10,957 +0.00(+0.00%)
Aug 24, 2010 3.880 3.940 3.785 3.880 30,546 +0.00(+0.00%)
Aug 23, 2010 3.932 3.949 3.871 3.880 35,175 +0.00(+0.00%)
Aug 20, 2010 4.027 4.027 3.673 3.880 56,592 -0.04(-1.10%)
Aug 19, 2010 4.087 4.087 3.889 3.923 22,058 -0.09(-2.15%)
Aug 18, 2010 3.958 4.087 3.923 4.009 36,714 +0.07(+1.75%)
Aug 17, 2010 3.949 3.958 3.906 3.940 9,264 +0.03(+0.66%)
Aug 16, 2010 3.837 3.949 3.837 3.914 27,745 +0.02(+0.53%)
Aug 13, 2010 3.894 3.940 3.863 3.894 18,150 +0.01(+0.36%)
Aug 12, 2010 3.932 3.966 3.854 3.880 62,400 +0.00(+0.00%)
Aug 11, 2010 3.889 3.992 3.863 3.880 17,603 -0.16(-3.85%)
Aug 10, 2010 3.940 4.035 3.923 4.035 3,711 +0.01(+0.21%)
Aug 09, 2010 3.966 4.061 3.949 4.027 45,498 +0.08(+1.97%)
Aug 06, 2010 3.949 4.096 3.949 3.949 12,119 -0.04(-1.08%)
Aug 05, 2010 4.139 4.139 3.992 3.992 34,472 -0.05(-1.28%)
Aug 04, 2010 4.035 4.096 4.035 4.044 10,469 +0.05(+1.30%)
Aug 03, 2010 4.044 4.121 3.897 3.992 13,615 -0.02(-0.43%)
Aug 02, 2010 4.052 4.052 3.949 4.009 24,964 -0.01(-0.21%)
Jul 30, 2010 4.018 4.052 3.889 4.018 19,078 +0.02(+0.43%)
Jul 29, 2010 3.880 4.044 3.880 4.001 14,529 +0.06(+1.53%)
Jul 28, 2010 3.923 3.983 3.923 3.940 15,831 +0.03(+0.88%)
Jul 27, 2010 3.871 3.949 3.733 3.906 23,005 -0.02(-0.44%)
Jul 26, 2010 3.863 3.949 3.768 3.923 12,989 -0.02(-0.44%)
Jul 23, 2010 3.940 3.940 3.880 3.940 13,236 -0.03(-0.65%)
Jul 22, 2010 3.889 4.001 3.880 3.966 17,501 +0.07(+1.77%)
Jul 21, 2010 3.863 3.897 3.854 3.897 15,904 +0.02(+0.44%)
Jul 20, 2010 3.639 3.906 3.639 3.880 27,360 +0.15(+3.93%)
Jul 19, 2010 3.777 3.777 3.449 3.733 73,708 -0.06(-1.59%)
Jul 16, 2010 3.794 3.983 3.794 3.794 18,185 -0.18(-4.56%)
Jul 15, 2010 4.070 4.130 3.966 3.975 18,382 -0.08(-1.91%)
Jul 14, 2010 4.061 4.097 3.992 4.052 26,848 -0.04(-1.05%)
Jul 13, 2010 4.096 4.096 3.975 4.096 26,559 +0.03(+0.64%)
Jul 12, 2010 3.837 4.096 3.837 4.070 30,586 +0.18(+4.66%)
Jul 09, 2010 3.889 4.035 3.889 3.889 73,978 -0.12(-3.01%)
Jul 08, 2010 3.975 4.044 3.906 4.009 21,560 +0.07(+1.75%)
Jul 07, 2010 3.897 3.992 3.880 3.940 21,108 +0.05(+1.33%)
Jul 06, 2010 4.070 4.070 3.889 3.889 43,188 -0.21(-5.05%)
Jul 02, 2010 4.096 4.096 3.914 4.096 30,568 +0.17(+4.40%)
Jul 01, 2010 3.983 4.070 3.871 3.923 61,527 -0.09(-2.36%)
Jun 30, 2010 3.958 4.052 3.958 4.018 29,143 +0.08(+1.97%)
Jun 29, 2010 3.975 4.052 3.923 3.940 39,966 -0.07(-1.72%)
Jun 25, 2010 4.009 4.121 3.975 4.009 37,390 +0.02(+0.43%)
Jun 24, 2010 3.983 4.096 3.983 3.992 12,800 -0.11(-2.73%)
Jun 23, 2010 4.104 4.130 4.009 4.104 7,412 +0.03(+0.63%)
Jun 22, 2010 4.190 4.190 4.070 4.078 22,602 -0.11(-2.67%)
Jun 21, 2010 4.234 4.234 4.104 4.190 21,546 +0.09(+2.10%)
Jun 18, 2010 4.104 4.104 4.001 4.104 9,161 +0.03(+0.85%)
Jun 17, 2010 4.061 4.182 4.001 4.070 30,056 -0.01(-0.21%)
Jun 16, 2010 4.173 4.173 3.889 4.078 34,943 -0.03(-0.63%)
Jun 15, 2010 4.139 4.225 4.061 4.104 19,832 -0.03(-0.63%)
Jun 14, 2010 4.147 4.259 4.130 4.130 16,596 -0.01(-0.21%)
Jun 11, 2010 4.104 4.173 4.070 4.139 8,118 +0.01(+0.21%)
Jun 10, 2010 4.096 4.214 4.096 4.130 7,596 +0.06(+1.48%)
Jun 09, 2010 4.072 4.156 4.018 4.070 23,456 +0.03(+0.85%)
Jun 08, 2010 4.139 4.165 3.975 4.035 47,621 -0.09(-2.30%)
Jun 07, 2010 4.156 4.156 4.087 4.130 37,275 -0.03(-0.83%)
Jun 04, 2010 4.165 4.173 3.975 4.165 63,948 +0.07(+1.68%)
Jun 03, 2010 4.052 4.216 4.009 4.096 30,410 +0.03(+0.64%)
Jun 02, 2010 4.009 4.130 3.871 4.070 36,539 +0.04(+1.07%)
Jun 01, 2010 3.983 4.156 3.682 4.027 38,371 +0.00(+0.00%)
May 28, 2010 4.027 4.061 3.906 4.027 40,474 -0.03(-0.64%)
May 27, 2010 4.052 4.397 4.035 4.052 177,149 +0.08(+1.95%)
May 26, 2010 3.966 4.035 3.966 3.975 13,453 +0.05(+1.32%)
May 25, 2010 3.897 3.983 3.734 3.923 63,336 -0.04(-1.09%)
May 24, 2010 3.958 4.087 3.880 3.966 44,072 +0.00(+0.00%)
May 21, 2010 3.906 4.061 3.794 3.966 48,289 -0.04(-1.08%)
May 20, 2010 4.035 4.096 3.949 4.009 54,040 -0.12(-2.92%)
May 19, 2010 4.113 4.199 4.096 4.130 19,115 +0.01(+0.21%)
May 18, 2010 4.190 4.208 4.113 4.121 11,690 -0.07(-1.65%)
May 17, 2010 4.268 4.294 4.182 4.190 12,820 -0.05(-1.22%)
May 14, 2010 4.242 4.259 4.199 4.242 14,207 -0.04(-1.01%)
May 13, 2010 4.285 4.294 4.190 4.285 8,395 -0.03(-0.60%)
May 12, 2010 4.311 4.311 4.259 4.311 26,785 +0.02(+0.40%)
May 11, 2010 4.251 4.302 4.251 4.294 26,681 +0.05(+1.22%)
May 10, 2010 4.251 4.268 4.225 4.242 12,361 +0.04(+1.03%)
May 07, 2010 4.302 4.311 4.096 4.199 24,624 -0.04(-1.02%)
May 06, 2010 4.277 4.311 3.992 4.242 44,700 -0.03(-0.61%)
May 05, 2010 4.182 4.294 4.165 4.268 18,383 +0.09(+2.27%)
May 04, 2010 4.234 4.294 4.173 4.173 19,498 -0.10(-2.42%)
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.