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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 3.831 3.857 3.736 3.736 0 -0.06(-1.58%)
Aug 28, 2008 3.736 3.942 3.736 3.796 81,778 +0.04(+1.14%)
Aug 27, 2008 3.942 3.942 3.745 3.753 38,802 -0.12(-3.10%)
Aug 26, 2008 4.054 4.054 3.874 3.874 12,632 -0.12(-3.01%)
Aug 25, 2008 3.994 4.037 3.848 3.994 50,813 +0.15(+3.79%)
Aug 22, 2008 3.968 3.968 3.762 3.848 0 -0.11(-2.82%)
Aug 21, 2008 3.985 4.080 3.951 3.960 16,887 +0.03(+0.88%)
Aug 20, 2008 3.857 4.063 3.857 3.925 23,064 +0.07(+1.78%)
Aug 19, 2008 3.822 4.234 3.796 3.857 237,045 -0.03(-0.66%)
Aug 18, 2008 3.917 4.037 3.839 3.882 146,707 +0.03(+0.89%)
Aug 15, 2008 3.951 3.977 3.753 3.848 0 -0.14(-3.45%)
Aug 14, 2008 3.822 4.123 3.805 3.985 62,114 +0.18(+4.74%)
Aug 13, 2008 3.848 3.891 3.779 3.805 60,283 -0.04(-1.12%)
Aug 12, 2008 3.891 3.908 3.831 3.848 69,172 -0.11(-2.82%)
Aug 11, 2008 3.865 4.120 3.865 3.960 128,436 +0.10(+2.67%)
Aug 08, 2008 4.879 4.879 3.728 3.857 344,355 -1.41(-26.75%)
Aug 07, 2008 5.239 5.317 5.222 5.265 26,428 -0.05(-0.97%)
Aug 06, 2008 5.205 5.334 5.205 5.317 42,815 +0.07(+1.31%)
Aug 05, 2008 5.205 5.325 5.205 5.248 19,452 -0.01(-0.16%)
Aug 04, 2008 5.239 5.368 5.205 5.257 29,565 -0.03(-0.49%)
Aug 01, 2008 5.325 5.377 5.257 5.282 12,154 -0.04(-0.81%)
Jul 31, 2008 5.291 5.403 5.282 5.325 18,744 +0.00(+0.00%)
Jul 30, 2008 5.239 5.368 5.239 5.325 36,216 +0.00(+0.00%)
Jul 29, 2008 5.325 5.463 5.291 5.325 23,576 +0.00(+0.00%)
Jul 28, 2008 5.566 5.566 5.325 5.325 83,943 -0.33(-5.78%)
Jul 25, 2008 5.403 5.652 5.403 5.652 14,320 +0.31(+5.79%)
Jul 24, 2008 5.463 5.540 5.325 5.342 37,722 -0.28(-5.04%)
Jul 23, 2008 5.368 5.695 5.325 5.626 42,519 +0.27(+4.97%)
Jul 22, 2008 5.239 5.471 5.239 5.360 82,127 +0.06(+1.13%)
Jul 21, 2008 5.342 5.342 5.231 5.299 29,042 -0.02(-0.32%)
Jul 18, 2008 5.368 5.506 5.205 5.317 42,392 -0.11(-2.06%)
Jul 17, 2008 5.617 5.617 5.428 5.428 47,603 -0.17(-3.07%)
Jul 16, 2008 5.351 5.652 5.351 5.600 38,833 +0.22(+4.15%)
Jul 15, 2008 5.497 5.497 5.347 5.377 34,988 -0.16(-2.95%)
Jul 14, 2008 5.420 5.557 5.411 5.540 40,167 +0.18(+3.37%)
Jul 11, 2008 5.634 5.634 5.325 5.360 31,141 -0.35(-6.17%)
Jul 10, 2008 5.583 5.712 5.583 5.712 20,753 +0.06(+1.06%)
Jul 09, 2008 5.695 5.755 5.591 5.652 18,010 +0.03(+0.61%)
Jul 08, 2008 5.669 5.841 5.583 5.617 38,123 +0.03(+0.62%)
Jul 07, 2008 5.652 5.712 5.583 5.583 47,747 -0.12(-2.11%)
Jul 04, 2008 5.669 5.738 5.583 5.703 15,603 +0.00(+0.00%)
Jul 03, 2008 5.669 5.738 5.583 5.703 15,603 -0.01(-0.15%)
Jul 02, 2008 5.583 5.738 5.540 5.712 44,824 +0.13(+2.31%)
Jul 01, 2008 5.669 5.789 5.540 5.583 49,772 -0.09(-1.52%)
Jun 30, 2008 5.669 5.695 5.617 5.669 35,120 +0.00(+0.00%)
Jun 27, 2008 5.695 5.729 5.660 5.669 26,196 +0.00(+0.00%)
Jun 26, 2008 5.832 5.832 5.669 5.669 20,671 -0.15(-2.65%)
Jun 25, 2008 5.901 5.909 5.823 5.823 18,279 -0.12(-2.02%)
Jun 24, 2008 6.012 6.012 5.815 5.944 24,798 +0.03(+0.58%)
Jun 23, 2008 5.832 6.098 5.832 5.909 44,748 +0.14(+2.38%)
Jun 20, 2008 5.798 6.158 5.729 5.772 47,781 +0.04(+0.75%)
Jun 19, 2008 5.471 5.969 5.454 5.729 108,371 +0.21(+3.73%)
Jun 18, 2008 5.798 5.798 5.385 5.523 40,167 +0.11(+2.06%)
Jun 17, 2008 5.497 5.540 5.368 5.411 26,820 -0.10(-1.87%)
Jun 16, 2008 5.351 5.574 5.351 5.514 48,317 +0.16(+3.05%)
Jun 13, 2008 5.403 5.403 5.325 5.351 149,992 +0.00(+0.00%)
Jun 12, 2008 5.342 5.428 5.342 5.351 62,312 -0.07(-1.27%)
Jun 11, 2008 5.351 5.463 5.239 5.420 59,898 +0.00(+0.00%)
Jun 10, 2008 5.506 5.583 5.420 5.420 46,846 -0.12(-2.17%)
Jun 09, 2008 5.583 5.789 5.514 5.540 50,890 +0.00(+0.00%)
Jun 06, 2008 5.634 5.780 5.540 5.540 47,585 -0.26(-4.44%)
Jun 05, 2008 6.012 6.012 5.789 5.798 53,587 -0.18(-3.02%)
Jun 04, 2008 5.987 6.124 5.961 5.978 27,272 +0.05(+0.87%)
Jun 03, 2008 6.012 6.090 5.901 5.926 125,470 -0.09(-1.43%)
Jun 02, 2008 6.201 6.253 5.926 6.012 35,506 -0.19(-3.05%)
May 30, 2008 6.176 6.347 6.098 6.201 19,593 +0.03(+0.42%)
May 29, 2008 6.012 6.261 5.978 6.176 28,965 +0.15(+2.57%)
May 28, 2008 6.218 6.270 6.021 6.021 52,217 -0.20(-3.18%)
May 27, 2008 6.012 6.485 5.969 6.218 72,638 +0.15(+2.55%)
May 26, 2008 6.141 6.184 6.021 6.064 0 +0.00(+0.00%)
May 23, 2008 6.141 6.184 6.021 6.064 21,020 -0.09(-1.53%)
May 22, 2008 6.184 6.261 6.141 6.158 18,273 +0.03(+0.56%)
May 21, 2008 6.339 6.425 6.107 6.124 54,675 -0.13(-2.06%)
May 20, 2008 6.253 6.519 6.227 6.253 39,989 -0.01(-0.14%)
May 19, 2008 6.399 6.399 6.227 6.261 44,603 -0.27(-4.08%)
May 16, 2008 6.699 6.699 6.450 6.528 44,527 -0.10(-1.55%)
May 15, 2008 6.871 6.871 6.571 6.631 90,236 -0.26(-3.74%)
May 14, 2008 6.442 6.914 6.442 6.888 82,948 +0.43(+6.65%)
May 13, 2008 6.382 6.468 6.193 6.459 57,439 +0.03(+0.40%)
May 12, 2008 6.871 6.871 6.184 6.433 82,900 -0.55(-7.87%)
May 09, 2008 7.043 7.077 6.699 6.983 33,849 -0.15(-2.05%)
May 08, 2008 6.940 7.129 6.846 7.129 61,864 +0.19(+2.72%)
May 07, 2008 7.206 7.284 6.914 6.940 40,924 -0.30(-4.15%)
May 06, 2008 6.785 7.241 6.562 7.241 41,215 +0.45(+6.57%)
May 05, 2008 6.742 6.957 6.742 6.794 22,237 -0.08(-1.12%)
May 02, 2008 7.129 7.129 6.742 6.871 48,724 -0.34(-4.76%)
May 01, 2008 6.846 7.215 6.846 7.215 26,178 +0.09(+1.20%)
Apr 30, 2008 7.172 7.284 7.095 7.129 6,051 -0.12(-1.66%)
Apr 29, 2008 7.438 7.438 7.180 7.249 26,130 -0.27(-3.54%)
Apr 28, 2008 7.318 7.533 7.318 7.515 10,290 +0.16(+2.22%)
Apr 25, 2008 7.369 7.490 7.232 7.352 40,400 -0.15(-1.95%)
Apr 24, 2008 7.412 7.558 7.412 7.498 9,663 -0.03(-0.46%)
Apr 23, 2008 7.473 7.945 7.387 7.533 101,058 +0.04(+0.57%)
Apr 22, 2008 7.292 7.507 7.266 7.490 26,428 +0.21(+2.95%)
Apr 21, 2008 7.129 7.473 7.129 7.275 68,808 +0.07(+0.95%)
Apr 18, 2008 7.438 7.498 7.206 7.206 20,728 -0.27(-3.67%)
Apr 17, 2008 7.567 7.661 7.378 7.481 32,559 -0.09(-1.14%)
Apr 16, 2008 7.284 7.679 7.284 7.567 60,176 +0.27(+3.65%)
Apr 15, 2008 7.026 7.361 7.026 7.301 61,363 +0.27(+3.91%)
Apr 14, 2008 6.931 7.232 6.931 7.026 38,188 +0.09(+1.24%)
Apr 11, 2008 6.906 6.974 6.871 6.940 19,792 +0.03(+0.37%)
Apr 10, 2008 6.897 6.983 6.897 6.914 8,382 +0.01(+0.12%)
Apr 09, 2008 6.871 6.974 6.846 6.906 48,549 +0.03(+0.50%)
Apr 08, 2008 6.880 6.940 6.846 6.871 34,992 -0.05(-0.74%)
Apr 07, 2008 6.914 6.949 6.854 6.923 16,881 +0.04(+0.62%)
Apr 04, 2008 6.828 6.992 6.828 6.880 30,503 +0.05(+0.75%)
Apr 03, 2008 6.828 6.906 6.803 6.828 48,666 -0.08(-1.12%)
Apr 02, 2008 6.863 6.949 6.699 6.906 40,283 +0.00(+0.00%)
Apr 01, 2008 6.691 6.906 6.665 6.906 41,797 +0.25(+3.74%)
Mar 31, 2008 6.614 6.949 6.553 6.657 49,248 -0.03(-0.39%)
Mar 28, 2008 6.450 6.820 6.450 6.682 31,202 +0.21(+3.18%)
Mar 27, 2008 6.459 6.562 6.433 6.476 24,798 +0.00(+0.00%)
Mar 26, 2008 6.648 6.691 6.450 6.476 20,141 -0.18(-2.71%)
Mar 25, 2008 6.485 6.811 6.459 6.657 157,758 +0.23(+3.61%)
Mar 24, 2008 6.356 6.528 6.347 6.425 56,699 +0.03(+0.54%)
Mar 21, 2008 6.468 6.468 6.356 6.390 38,653 +0.00(+0.00%)
Mar 20, 2008 6.468 6.468 6.356 6.390 38,653 +0.02(+0.27%)
Mar 19, 2008 6.279 6.476 6.279 6.373 22,004 -0.01(-0.13%)
Mar 18, 2008 6.244 6.399 6.236 6.382 32,948 +0.15(+2.34%)
Mar 17, 2008 6.236 6.296 6.182 6.236 29,572 -0.03(-0.55%)
Mar 14, 2008 6.261 6.313 6.012 6.270 114,295 +0.01(+0.14%)
Mar 13, 2008 5.961 6.287 5.849 6.261 94,538 +0.27(+4.59%)
Mar 12, 2008 6.390 6.468 5.935 5.987 125,651 -0.44(-6.82%)
Mar 11, 2008 6.330 6.476 6.176 6.425 93,025 +0.09(+1.49%)
Mar 10, 2008 6.407 6.407 6.098 6.330 66,246 -0.13(-1.99%)
Mar 07, 2008 6.528 6.528 6.141 6.459 55,768 -0.09(-1.31%)
Mar 06, 2008 6.528 6.682 6.502 6.545 27,476 -0.05(-0.78%)
Mar 05, 2008 6.699 6.785 6.493 6.596 79,129 -0.14(-2.04%)
Mar 04, 2008 6.545 6.940 6.545 6.734 34,578 +0.14(+2.08%)
Mar 03, 2008 6.785 6.854 6.579 6.596 87,669 -0.19(-2.78%)
Feb 29, 2008 7.069 7.069 6.536 6.785 122,946 -0.21(-3.07%)
Feb 28, 2008 6.803 7.000 6.751 7.000 33,414 +0.08(+1.12%)
Feb 27, 2008 6.442 6.949 6.442 6.923 84,642 +0.50(+7.75%)
Feb 26, 2008 6.365 6.545 6.356 6.425 33,414 -0.02(-0.27%)
Feb 25, 2008 6.270 6.511 6.210 6.442 74,396 +0.11(+1.76%)
Feb 22, 2008 6.785 6.846 6.124 6.330 134,240 -0.37(-5.51%)
Feb 21, 2008 6.227 6.725 6.081 6.699 95,120 +0.48(+7.73%)
Feb 20, 2008 6.098 6.322 6.090 6.218 28,058 +0.11(+1.83%)
Feb 19, 2008 6.193 6.227 6.107 6.107 26,166 -0.09(-1.39%)
Feb 18, 2008 6.382 6.536 6.158 6.193 0 +0.00(+0.00%)
Feb 15, 2008 6.382 6.536 6.158 6.193 30,835 -0.19(-2.96%)
Feb 14, 2008 6.476 6.519 6.365 6.382 37,722 -0.06(-0.93%)
Feb 13, 2008 6.442 6.699 6.425 6.442 36,814 +0.02(+0.27%)
Feb 12, 2008 6.657 6.657 6.356 6.425 83,311 -0.22(-3.36%)
Feb 11, 2008 6.167 6.682 6.012 6.648 291,695 +0.50(+8.10%)
Feb 08, 2008 6.442 6.553 6.150 6.150 52,042 -0.32(-4.91%)
Feb 07, 2008 6.596 6.596 6.433 6.468 96,285 -0.11(-1.70%)
Feb 06, 2008 6.794 6.854 6.571 6.579 193,385 -0.10(-1.54%)
Feb 05, 2008 7.069 7.069 6.639 6.682 84,933 -0.39(-5.47%)
Feb 04, 2008 6.931 7.086 6.931 7.069 49,015 +0.03(+0.37%)
Feb 01, 2008 6.923 7.223 6.914 7.043 72,651 +0.10(+1.49%)
Jan 31, 2008 6.897 6.983 6.871 6.940 29,921 +0.06(+0.87%)
Jan 30, 2008 6.854 6.931 6.854 6.880 29,223 +0.00(+0.00%)
Jan 29, 2008 6.880 6.906 6.871 6.880 20,956 -0.03(-0.50%)
Jan 28, 2008 6.811 6.931 6.811 6.914 46,920 +0.04(+0.62%)
Jan 25, 2008 6.880 6.931 6.820 6.871 31,202 -0.03(-0.50%)
Jan 24, 2008 6.837 7.120 6.837 6.906 44,008 +0.07(+1.00%)
Jan 23, 2008 6.906 6.931 6.760 6.837 89,315 -0.07(-0.99%)
Jan 22, 2008 6.966 7.095 6.871 6.906 77,307 -0.33(-4.63%)
Jan 21, 2008 7.670 7.730 7.241 7.241 0 +0.00(+0.00%)
Jan 18, 2008 7.670 7.730 7.241 7.241 48,549 -0.43(-5.60%)
Jan 17, 2008 7.533 7.713 7.473 7.670 84,060 +0.06(+0.79%)
Jan 16, 2008 7.473 7.722 7.473 7.610 47,502 +0.09(+1.14%)
Jan 15, 2008 7.395 7.601 7.395 7.524 46,920 +0.04(+0.57%)
Jan 14, 2008 7.206 7.490 7.206 7.481 43,310 +0.22(+3.08%)
Jan 11, 2008 7.412 7.593 7.258 7.258 65,341 -0.04(-0.59%)
Jan 10, 2008 7.404 7.533 7.301 7.301 46,570 -0.25(-3.30%)
Jan 09, 2008 7.713 7.850 7.189 7.550 36,790 -0.22(-2.87%)
Jan 08, 2008 7.490 7.936 7.473 7.773 28,641 +0.23(+3.08%)
Jan 07, 2008 7.799 7.833 7.507 7.541 29,572 -0.30(-3.83%)
Jan 04, 2008 7.790 7.979 7.765 7.842 51,809 +0.01(+0.11%)
Jan 03, 2008 7.730 8.117 7.722 7.833 55,535 +0.13(+1.67%)
Jan 02, 2008 7.558 7.713 7.438 7.704 76,725 +0.15(+1.93%)
Jan 01, 2008 7.541 7.670 7.361 7.558 0 +0.00(+0.00%)
Dec 31, 2007 7.541 7.670 7.361 7.558 51,111 +0.09(+1.15%)
Dec 28, 2007 7.567 7.644 7.275 7.473 75,081 -0.03(-0.46%)
Dec 27, 2007 7.679 7.722 7.473 7.507 59,726 -0.27(-3.53%)
Dec 26, 2007 8.065 8.160 7.782 7.782 36,339 -0.36(-4.43%)
Dec 24, 2007 7.988 8.151 7.988 8.142 13,738 +0.23(+2.93%)
Dec 21, 2007 7.919 7.979 7.739 7.911 28,058 -0.06(-0.75%)
Dec 20, 2007 7.850 7.971 7.730 7.971 73,232 +0.18(+2.32%)
Dec 19, 2007 7.593 7.859 7.593 7.790 102,179 +0.13(+1.68%)
Dec 18, 2007 7.868 7.876 7.576 7.661 45,173 -0.21(-2.73%)
Dec 17, 2007 7.996 8.233 7.833 7.876 32,786 -0.26(-3.17%)
Dec 14, 2007 8.211 8.237 8.091 8.134 15,135 -0.08(-0.94%)
Dec 13, 2007 7.945 8.211 7.859 8.211 82,080 +0.10(+1.27%)
Dec 12, 2007 7.893 8.271 7.569 8.108 53,207 +0.20(+2.50%)
Dec 11, 2007 8.203 8.203 7.868 7.911 97,099 -0.29(-3.56%)
Dec 10, 2007 8.589 8.589 8.203 8.203 66,945 -0.37(-4.31%)
Dec 07, 2007 8.641 8.812 8.469 8.572 54,487 -0.04(-0.50%)
Dec 06, 2007 9.010 9.019 8.538 8.615 107,461 -0.40(-4.39%)
Dec 05, 2007 9.405 9.500 8.984 9.010 69,041 -0.21(-2.33%)
Dec 04, 2007 8.976 9.259 8.976 9.225 82,546 +0.24(+2.68%)
Dec 03, 2007 9.268 9.268 8.881 8.984 49,609 -0.18(-1.97%)
Nov 30, 2007 9.070 9.345 8.984 9.165 108,393 +0.22(+2.50%)
Nov 29, 2007 9.130 9.354 8.821 8.941 77,074 -0.29(-3.16%)
Nov 28, 2007 9.448 9.525 9.207 9.233 121,631 -0.12(-1.29%)
Nov 27, 2007 8.830 9.414 8.701 9.354 135,753 +0.66(+7.61%)
Nov 26, 2007 8.675 8.718 8.624 8.692 89,415 +0.05(+0.60%)
Nov 23, 2007 8.495 8.735 8.495 8.641 33,181 -0.07(-0.79%)
Nov 21, 2007 8.675 8.907 8.615 8.709 44,987 -0.20(-2.22%)
Nov 20, 2007 8.503 8.907 8.503 8.907 75,619 +0.29(+3.39%)
Nov 19, 2007 8.486 8.658 8.426 8.615 39,817 +0.09(+1.01%)
Nov 16, 2007 8.460 8.701 8.460 8.529 43,660 +0.08(+0.91%)
Nov 15, 2007 8.666 8.666 8.374 8.452 78,355 -0.14(-1.60%)
Nov 14, 2007 8.366 8.632 8.366 8.589 95,266 +0.12(+1.42%)
Nov 13, 2007 8.374 8.735 8.374 8.469 103,270 +0.09(+1.13%)
Nov 12, 2007 8.220 8.374 8.220 8.374 62,171 +0.17(+2.09%)
Nov 09, 2007 8.280 8.280 8.074 8.203 26,778 -0.02(-0.21%)
Nov 08, 2007 8.211 8.220 8.057 8.220 68,953 +0.09(+1.16%)
Nov 07, 2007 7.945 8.151 7.928 8.125 67,678 +0.19(+2.38%)
Nov 06, 2007 8.160 8.160 7.825 7.936 86,388 -0.30(-3.65%)
Nov 05, 2007 8.366 8.598 8.151 8.237 96,517 -0.09(-1.13%)
Nov 02, 2007 8.031 8.452 7.988 8.331 83,245 +0.26(+3.19%)
Nov 01, 2007 8.246 8.331 8.074 8.074 39,119 -0.15(-1.78%)
Oct 31, 2007 8.177 8.280 8.091 8.220 37,256 +0.00(+0.00%)
Oct 30, 2007 8.598 8.598 8.194 8.220 52,392 -0.39(-4.49%)
Oct 29, 2007 8.684 8.838 8.589 8.606 62,754 -0.05(-0.60%)
Oct 26, 2007 8.804 8.890 8.623 8.658 60,309 -0.06(-0.69%)
Oct 25, 2007 8.598 8.847 8.598 8.718 67,527 +0.08(+0.89%)
Oct 24, 2007 8.151 8.641 8.151 8.641 95,819 +0.42(+5.12%)
Oct 23, 2007 8.417 8.529 8.220 8.220 53,439 -0.12(-1.44%)
Oct 22, 2007 7.902 8.374 7.902 8.340 104,318 +0.37(+4.63%)
Oct 19, 2007 7.687 8.057 7.619 7.971 54,720 +0.22(+2.88%)
Oct 18, 2007 7.644 7.859 7.644 7.747 53,090 +0.15(+2.04%)
Oct 17, 2007 7.576 7.807 7.576 7.593 56,699 +0.04(+0.57%)
Oct 16, 2007 7.687 7.730 7.515 7.550 44,125 -0.22(-2.87%)
Oct 15, 2007 7.395 7.782 7.292 7.773 121,549 +0.23(+3.08%)
Oct 12, 2007 7.644 7.644 7.473 7.541 61,240 -0.02(-0.23%)
Oct 11, 2007 7.215 7.644 7.215 7.558 150,423 +0.30(+4.14%)
Oct 10, 2007 7.352 7.399 7.241 7.258 37,605 -0.17(-2.31%)
Oct 09, 2007 7.326 7.447 7.206 7.430 56,350 +0.06(+0.82%)
Oct 08, 2007 7.361 7.490 7.335 7.369 29,921 +0.01(+0.12%)
Oct 05, 2007 7.369 7.473 7.344 7.361 31,900 -0.06(-0.81%)
Oct 04, 2007 7.378 7.473 7.301 7.421 31,668 +0.12(+1.65%)
Oct 03, 2007 7.344 7.387 7.206 7.301 85,457 -0.02(-0.23%)
Oct 02, 2007 7.275 7.387 7.275 7.318 71,835 +0.06(+0.83%)
Oct 01, 2007 6.974 7.335 6.974 7.258 94,305 +0.29(+4.19%)
Sep 28, 2007 7.369 7.387 6.931 6.966 35,743 -0.38(-5.15%)
Sep 27, 2007 7.223 7.378 7.198 7.344 18,861 +0.11(+1.54%)
Sep 26, 2007 7.146 7.232 7.112 7.232 7,102 +0.09(+1.20%)
Sep 25, 2007 7.275 7.369 7.146 7.146 17,813 -0.09(-1.19%)
Sep 24, 2007 7.172 7.301 7.009 7.232 22,237 +0.00(+0.00%)
Sep 21, 2007 7.215 7.387 7.172 7.232 40,516 +0.01(+0.12%)
Sep 20, 2007 7.009 7.249 7.000 7.223 16,066 +0.07(+0.96%)
Sep 19, 2007 7.052 7.155 7.000 7.155 20,025 +0.02(+0.24%)
Sep 18, 2007 7.086 7.155 7.000 7.138 11,176 +0.14(+1.96%)
Sep 17, 2007 7.215 7.215 6.974 7.000 28,524 -0.25(-3.44%)
Sep 14, 2007 7.095 7.326 7.043 7.249 28,990 +0.15(+2.18%)
Sep 13, 2007 7.138 7.146 7.069 7.095 11,991 -0.04(-0.60%)
Sep 12, 2007 7.292 7.369 7.095 7.138 29,223 -0.15(-2.12%)
Sep 11, 2007 7.550 7.550 7.292 7.292 25,381 -0.13(-1.74%)
Sep 10, 2007 7.593 7.679 7.361 7.421 47,385 -0.01(-0.12%)
Sep 07, 2007 7.473 7.550 7.430 7.430 103,270 +0.00(+0.00%)
Sep 06, 2007 7.206 7.447 7.138 7.430 77,423 +0.31(+4.34%)
Sep 05, 2007 7.215 7.258 6.992 7.120 27,942 -0.13(-1.78%)
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.