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

Carriage Services (NY: CSV )

27.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 3.449 3.492 2.888 3.018 128,744 -0.39(-11.39%)
Sep 29, 2008 2.957 3.564 2.759 3.406 103,072 +0.46(+15.50%)
Sep 26, 2008 2.983 3.018 2.802 2.949 0 +0.04(+1.48%)
Sep 25, 2008 2.845 3.001 2.828 2.906 146,362 +0.08(+2.74%)
Sep 24, 2008 2.983 3.087 2.811 2.828 150,505 -0.17(-5.75%)
Sep 23, 2008 2.975 3.233 2.897 3.001 306,941 +0.06(+2.05%)
Sep 22, 2008 2.897 2.983 2.845 2.940 268,311 +0.09(+3.33%)
Sep 19, 2008 2.854 3.166 2.759 2.845 0 -0.04(-1.49%)
Sep 18, 2008 2.932 2.975 2.819 2.888 140,383 -0.06(-2.05%)
Sep 17, 2008 3.173 3.173 2.949 2.949 93,494 -0.11(-3.66%)
Sep 16, 2008 3.147 3.242 2.992 3.061 119,675 -0.09(-2.74%)
Sep 15, 2008 3.259 3.276 3.138 3.147 26,733 -0.13(-3.95%)
Sep 12, 2008 3.320 3.363 3.251 3.276 0 +0.15(+4.68%)
Sep 11, 2008 3.156 3.432 3.104 3.130 155,651 -0.02(-0.55%)
Sep 10, 2008 3.320 3.414 3.147 3.147 180,807 -0.21(-6.17%)
Sep 09, 2008 3.320 3.552 3.320 3.354 133,927 +0.08(+2.37%)
Sep 08, 2008 3.526 3.535 3.225 3.276 74,876 +0.00(+0.00%)
Sep 05, 2008 3.552 3.552 3.225 3.276 0 -0.22(-6.40%)
Sep 04, 2008 3.578 3.664 3.458 3.501 57,604 -0.15(-4.02%)
Sep 03, 2008 3.544 3.699 3.475 3.647 51,958 +0.14(+3.93%)
Sep 02, 2008 3.751 3.802 3.475 3.509 115,285 -0.24(-6.44%)
Aug 29, 2008 3.846 3.871 3.751 3.751 0 -0.06(-1.58%)
Aug 28, 2008 3.751 3.958 3.751 3.811 81,463 +0.04(+1.14%)
Aug 27, 2008 3.958 3.958 3.759 3.768 38,653 -0.12(-3.10%)
Aug 26, 2008 4.070 4.070 3.889 3.889 12,583 -0.12(-3.01%)
Aug 25, 2008 4.009 4.052 3.863 4.009 50,618 +0.15(+3.79%)
Aug 22, 2008 3.983 3.983 3.777 3.863 0 -0.11(-2.82%)
Aug 21, 2008 4.001 4.096 3.966 3.975 16,822 +0.03(+0.88%)
Aug 20, 2008 3.871 4.078 3.871 3.940 22,975 +0.07(+1.78%)
Aug 19, 2008 3.837 4.251 3.811 3.871 236,134 -0.03(-0.66%)
Aug 18, 2008 3.932 4.052 3.854 3.897 146,143 +0.03(+0.89%)
Aug 15, 2008 3.966 3.992 3.768 3.863 0 -0.14(-3.45%)
Aug 14, 2008 3.837 4.139 3.820 4.001 61,876 +0.18(+4.74%)
Aug 13, 2008 3.863 3.906 3.794 3.820 60,051 -0.04(-1.12%)
Aug 12, 2008 3.906 3.923 3.846 3.863 68,906 -0.11(-2.82%)
Aug 11, 2008 3.880 4.136 3.880 3.975 127,942 +0.10(+2.67%)
Aug 08, 2008 4.897 4.897 3.742 3.871 343,032 -1.41(-26.75%)
Aug 07, 2008 5.260 5.337 5.242 5.285 26,327 -0.05(-0.97%)
Aug 06, 2008 5.225 5.354 5.225 5.337 42,651 +0.07(+1.31%)
Aug 05, 2008 5.225 5.346 5.225 5.268 19,377 -0.01(-0.16%)
Aug 04, 2008 5.260 5.389 5.225 5.277 29,451 -0.03(-0.49%)
Aug 01, 2008 5.346 5.398 5.277 5.303 12,108 -0.04(-0.81%)
Jul 31, 2008 5.311 5.423 5.303 5.346 18,672 +0.00(+0.00%)
Jul 30, 2008 5.260 5.389 5.260 5.346 36,077 +0.00(+0.00%)
Jul 29, 2008 5.346 5.484 5.311 5.346 23,485 +0.00(+0.00%)
Jul 28, 2008 5.587 5.587 5.346 5.346 83,621 -0.33(-5.77%)
Jul 25, 2008 5.423 5.673 5.423 5.673 14,265 +0.31(+5.79%)
Jul 24, 2008 5.484 5.561 5.346 5.363 37,577 -0.28(-5.04%)
Jul 23, 2008 5.389 5.717 5.346 5.648 42,355 +0.27(+4.97%)
Jul 22, 2008 5.260 5.492 5.260 5.380 81,811 +0.06(+1.13%)
Jul 21, 2008 5.363 5.363 5.251 5.320 28,931 -0.02(-0.32%)
Jul 18, 2008 5.389 5.527 5.225 5.337 42,229 -0.11(-2.06%)
Jul 17, 2008 5.639 5.639 5.449 5.449 47,420 -0.17(-3.07%)
Jul 16, 2008 5.372 5.673 5.372 5.622 38,683 +0.22(+4.15%)
Jul 15, 2008 5.518 5.518 5.367 5.398 34,854 -0.16(-2.95%)
Jul 14, 2008 5.441 5.579 5.432 5.561 40,012 +0.18(+3.37%)
Jul 11, 2008 5.656 5.656 5.346 5.380 31,022 -0.35(-6.17%)
Jul 10, 2008 5.604 5.734 5.604 5.734 20,673 +0.06(+1.06%)
Jul 09, 2008 5.717 5.777 5.613 5.673 17,940 +0.03(+0.61%)
Jul 08, 2008 5.691 5.863 5.604 5.639 37,977 +0.03(+0.62%)
Jul 07, 2008 5.674 5.734 5.604 5.604 47,564 -0.12(-2.11%)
Jul 04, 2008 5.691 5.760 5.604 5.725 15,543 +0.00(+0.00%)
Jul 03, 2008 5.691 5.760 5.604 5.725 15,543 -0.01(-0.15%)
Jul 02, 2008 5.604 5.760 5.561 5.734 44,652 +0.13(+2.31%)
Jul 01, 2008 5.691 5.811 5.561 5.604 49,581 -0.09(-1.52%)
Jun 30, 2008 5.691 5.717 5.639 5.691 34,985 +0.00(+0.00%)
Jun 27, 2008 5.717 5.751 5.682 5.691 26,095 +0.00(+0.00%)
Jun 26, 2008 5.854 5.854 5.691 5.691 20,592 -0.16(-2.65%)
Jun 25, 2008 5.923 5.932 5.846 5.846 18,208 -0.12(-2.02%)
Jun 24, 2008 6.036 6.036 5.837 5.967 24,703 +0.03(+0.58%)
Jun 23, 2008 5.854 6.122 5.854 5.932 44,576 +0.14(+2.38%)
Jun 20, 2008 5.820 6.182 5.751 5.794 47,597 +0.04(+0.75%)
Jun 19, 2008 5.492 5.992 5.475 5.751 107,954 +0.21(+3.73%)
Jun 18, 2008 5.820 5.820 5.406 5.544 40,012 +0.11(+2.06%)
Jun 17, 2008 5.518 5.561 5.389 5.432 26,717 -0.10(-1.87%)
Jun 16, 2008 5.372 5.596 5.372 5.535 48,131 +0.16(+3.05%)
Jun 13, 2008 5.423 5.423 5.346 5.372 149,416 +0.00(+0.00%)
Jun 12, 2008 5.363 5.449 5.363 5.372 62,073 -0.07(-1.27%)
Jun 11, 2008 5.372 5.484 5.260 5.441 59,667 +0.00(+0.00%)
Jun 10, 2008 5.527 5.604 5.441 5.441 46,666 -0.12(-2.17%)
Jun 09, 2008 5.604 5.811 5.535 5.561 50,694 +0.00(+0.00%)
Jun 06, 2008 5.656 5.803 5.561 5.561 47,403 -0.26(-4.44%)
Jun 05, 2008 6.036 6.036 5.811 5.820 53,381 -0.18(-3.02%)
Jun 04, 2008 6.010 6.148 5.984 6.001 27,168 +0.05(+0.87%)
Jun 03, 2008 6.036 6.113 5.923 5.949 124,988 -0.09(-1.43%)
Jun 02, 2008 6.225 6.277 5.949 6.036 35,370 -0.19(-3.05%)
May 30, 2008 6.199 6.372 6.122 6.225 19,518 +0.03(+0.42%)
May 29, 2008 6.036 6.286 6.001 6.199 28,854 +0.16(+2.57%)
May 28, 2008 6.242 6.294 6.044 6.044 52,016 -0.20(-3.18%)
May 27, 2008 6.036 6.510 5.992 6.242 72,359 +0.16(+2.55%)
May 26, 2008 6.165 6.208 6.044 6.087 0 +0.00(+0.00%)
May 23, 2008 6.165 6.208 6.044 6.087 20,940 -0.09(-1.53%)
May 22, 2008 6.208 6.286 6.165 6.182 18,202 +0.03(+0.56%)
May 21, 2008 6.363 6.449 6.130 6.148 54,465 -0.13(-2.06%)
May 20, 2008 6.277 6.544 6.251 6.277 39,835 -0.01(-0.14%)
May 19, 2008 6.424 6.424 6.251 6.286 44,431 -0.27(-4.08%)
May 16, 2008 6.725 6.725 6.475 6.553 44,356 -0.10(-1.55%)
May 15, 2008 6.898 6.898 6.596 6.656 89,889 -0.26(-3.74%)
May 14, 2008 6.467 6.941 6.467 6.915 82,629 +0.43(+6.65%)
May 13, 2008 6.406 6.493 6.217 6.484 57,218 +0.03(+0.40%)
May 12, 2008 6.898 6.898 6.208 6.458 82,581 -0.55(-7.87%)
May 09, 2008 7.070 7.105 6.725 7.010 33,719 -0.15(-2.05%)
May 08, 2008 6.967 7.156 6.872 7.156 61,626 +0.19(+2.72%)
May 07, 2008 7.234 7.312 6.941 6.967 40,766 -0.30(-4.15%)
May 06, 2008 6.812 7.269 6.587 7.269 41,056 +0.45(+6.57%)
May 05, 2008 6.768 6.984 6.768 6.820 22,152 -0.08(-1.12%)
May 02, 2008 7.156 7.156 6.768 6.898 48,537 -0.34(-4.76%)
May 01, 2008 6.872 7.243 6.872 7.243 26,077 +0.09(+1.20%)
Apr 30, 2008 7.200 7.312 7.122 7.156 6,028 -0.12(-1.66%)
Apr 29, 2008 7.467 7.467 7.208 7.277 26,030 -0.27(-3.54%)
Apr 28, 2008 7.346 7.562 7.346 7.544 10,251 +0.16(+2.22%)
Apr 25, 2008 7.398 7.519 7.260 7.381 40,244 -0.15(-1.95%)
Apr 24, 2008 7.441 7.588 7.441 7.527 9,626 -0.03(-0.46%)
Apr 23, 2008 7.501 7.976 7.415 7.562 100,670 +0.04(+0.57%)
Apr 22, 2008 7.320 7.536 7.294 7.519 26,327 +0.22(+2.95%)
Apr 21, 2008 7.156 7.501 7.156 7.303 68,543 +0.07(+0.95%)
Apr 18, 2008 7.467 7.527 7.234 7.234 20,648 -0.28(-3.67%)
Apr 17, 2008 7.596 7.691 7.406 7.510 32,434 -0.09(-1.14%)
Apr 16, 2008 7.312 7.708 7.312 7.596 59,945 +0.27(+3.65%)
Apr 15, 2008 7.053 7.389 7.053 7.329 61,128 +0.28(+3.91%)
Apr 14, 2008 6.958 7.260 6.958 7.053 38,041 +0.09(+1.24%)
Apr 11, 2008 6.932 7.001 6.898 6.967 19,716 +0.03(+0.37%)
Apr 10, 2008 6.924 7.010 6.924 6.941 8,350 +0.01(+0.12%)
Apr 09, 2008 6.898 7.001 6.872 6.932 48,363 +0.03(+0.50%)
Apr 08, 2008 6.906 6.967 6.872 6.898 34,857 -0.05(-0.74%)
Apr 07, 2008 6.941 6.975 6.881 6.950 16,817 +0.04(+0.62%)
Apr 04, 2008 6.855 7.018 6.855 6.906 30,386 +0.05(+0.75%)
Apr 03, 2008 6.855 6.932 6.829 6.855 48,479 -0.08(-1.12%)
Apr 02, 2008 6.889 6.975 6.725 6.932 40,128 +0.00(+0.00%)
Apr 01, 2008 6.717 6.932 6.691 6.932 41,636 +0.25(+3.74%)
Mar 31, 2008 6.639 6.975 6.579 6.682 49,059 -0.03(-0.39%)
Mar 28, 2008 6.475 6.846 6.475 6.708 31,082 +0.21(+3.18%)
Mar 27, 2008 6.484 6.587 6.458 6.501 24,703 +0.00(+0.00%)
Mar 26, 2008 6.674 6.717 6.475 6.501 20,064 -0.18(-2.71%)
Mar 25, 2008 6.510 6.837 6.484 6.682 157,152 +0.23(+3.61%)
Mar 24, 2008 6.380 6.553 6.372 6.449 56,481 +0.03(+0.54%)
Mar 21, 2008 6.493 6.493 6.380 6.415 38,505 +0.00(+0.00%)
Mar 20, 2008 6.493 6.493 6.380 6.415 38,505 +0.02(+0.27%)
Mar 19, 2008 6.303 6.501 6.303 6.398 21,920 -0.01(-0.13%)
Mar 18, 2008 6.268 6.424 6.260 6.406 32,822 +0.15(+2.34%)
Mar 17, 2008 6.260 6.320 6.206 6.260 29,458 -0.03(-0.55%)
Mar 14, 2008 6.286 6.337 6.036 6.294 113,855 +0.01(+0.14%)
Mar 13, 2008 5.984 6.311 5.872 6.286 94,175 +0.28(+4.59%)
Mar 12, 2008 6.415 6.493 5.958 6.010 125,168 -0.44(-6.82%)
Mar 11, 2008 6.355 6.501 6.199 6.449 92,667 +0.09(+1.49%)
Mar 10, 2008 6.432 6.432 6.122 6.355 65,992 -0.13(-1.99%)
Mar 07, 2008 6.553 6.553 6.165 6.484 55,554 -0.09(-1.31%)
Mar 06, 2008 6.553 6.708 6.527 6.570 27,371 -0.05(-0.78%)
Mar 05, 2008 6.725 6.812 6.518 6.622 78,825 -0.14(-2.04%)
Mar 04, 2008 6.570 6.967 6.570 6.760 34,445 +0.14(+2.08%)
Mar 03, 2008 6.812 6.881 6.605 6.622 87,332 -0.19(-2.78%)
Feb 29, 2008 7.096 7.096 6.562 6.812 122,474 -0.22(-3.07%)
Feb 28, 2008 6.829 7.027 6.777 7.027 33,286 +0.08(+1.12%)
Feb 27, 2008 6.467 6.975 6.467 6.950 84,317 +0.50(+7.75%)
Feb 26, 2008 6.389 6.570 6.380 6.449 33,286 -0.02(-0.27%)
Feb 25, 2008 6.294 6.536 6.234 6.467 74,110 +0.11(+1.76%)
Feb 22, 2008 6.812 6.872 6.148 6.355 133,724 -0.37(-5.51%)
Feb 21, 2008 6.251 6.751 6.105 6.725 94,755 +0.48(+7.73%)
Feb 20, 2008 6.122 6.346 6.113 6.242 27,951 +0.11(+1.83%)
Feb 19, 2008 6.217 6.251 6.130 6.130 26,066 -0.09(-1.39%)
Feb 18, 2008 6.406 6.562 6.182 6.217 0 +0.00(+0.00%)
Feb 15, 2008 6.406 6.562 6.182 6.217 30,717 -0.19(-2.96%)
Feb 14, 2008 6.501 6.544 6.389 6.406 37,577 -0.06(-0.93%)
Feb 13, 2008 6.467 6.725 6.449 6.467 36,672 +0.02(+0.27%)
Feb 12, 2008 6.682 6.682 6.380 6.449 82,991 -0.22(-3.36%)
Feb 11, 2008 6.191 6.708 6.036 6.674 290,574 +0.50(+8.10%)
Feb 08, 2008 6.467 6.579 6.174 6.174 51,842 -0.32(-4.91%)
Feb 07, 2008 6.622 6.622 6.458 6.493 95,914 -0.11(-1.70%)
Feb 06, 2008 6.820 6.881 6.596 6.605 192,641 -0.10(-1.54%)
Feb 05, 2008 7.096 7.096 6.665 6.708 84,606 -0.39(-5.47%)
Feb 04, 2008 6.958 7.113 6.958 7.096 48,827 +0.03(+0.37%)
Feb 01, 2008 6.950 7.251 6.941 7.070 72,372 +0.10(+1.49%)
Jan 31, 2008 6.924 7.010 6.898 6.967 29,806 +0.06(+0.87%)
Jan 30, 2008 6.881 6.958 6.881 6.906 29,110 +0.00(+0.00%)
Jan 29, 2008 6.906 6.932 6.898 6.906 20,876 -0.03(-0.50%)
Jan 28, 2008 6.837 6.958 6.837 6.941 46,739 +0.04(+0.62%)
Jan 25, 2008 6.906 6.958 6.846 6.898 31,082 -0.03(-0.50%)
Jan 24, 2008 6.863 7.148 6.863 6.932 43,839 +0.07(+1.00%)
Jan 23, 2008 6.932 6.958 6.786 6.863 88,972 -0.07(-0.99%)
Jan 22, 2008 6.993 7.122 6.898 6.932 77,010 -0.34(-4.63%)
Jan 21, 2008 7.700 7.760 7.269 7.269 0 +0.00(+0.00%)
Jan 18, 2008 7.700 7.760 7.269 7.269 48,363 -0.43(-5.60%)
Jan 17, 2008 7.562 7.743 7.501 7.700 83,737 +0.06(+0.79%)
Jan 16, 2008 7.501 7.751 7.501 7.639 47,319 +0.09(+1.14%)
Jan 15, 2008 7.424 7.631 7.424 7.553 46,739 +0.04(+0.57%)
Jan 14, 2008 7.234 7.519 7.234 7.510 43,144 +0.22(+3.08%)
Jan 11, 2008 7.441 7.622 7.286 7.286 65,089 -0.04(-0.59%)
Jan 10, 2008 7.432 7.562 7.329 7.329 46,391 -0.25(-3.30%)
Jan 09, 2008 7.743 7.881 7.217 7.579 36,649 -0.22(-2.87%)
Jan 08, 2008 7.519 7.967 7.501 7.803 28,530 +0.23(+3.08%)
Jan 07, 2008 7.829 7.863 7.536 7.570 29,458 -0.30(-3.83%)
Jan 04, 2008 7.820 8.010 7.794 7.872 51,610 +0.01(+0.11%)
Jan 03, 2008 7.760 8.148 7.751 7.863 55,322 +0.13(+1.67%)
Jan 02, 2008 7.588 7.743 7.467 7.734 76,430 +0.15(+1.93%)
Jan 01, 2008 7.570 7.700 7.389 7.588 0 +0.00(+0.00%)
Dec 31, 2007 7.570 7.700 7.389 7.588 50,914 +0.09(+1.15%)
Dec 28, 2007 7.596 7.674 7.303 7.501 74,792 -0.03(-0.46%)
Dec 27, 2007 7.708 7.751 7.501 7.536 59,497 -0.28(-3.53%)
Dec 26, 2007 8.096 8.191 7.812 7.812 36,199 -0.36(-4.43%)
Dec 24, 2007 8.019 8.182 8.019 8.174 13,685 +0.23(+2.93%)
Dec 21, 2007 7.950 8.010 7.769 7.941 27,951 -0.06(-0.75%)
Dec 20, 2007 7.881 8.001 7.760 8.001 72,951 +0.18(+2.32%)
Dec 19, 2007 7.622 7.889 7.622 7.820 101,787 +0.13(+1.68%)
Dec 18, 2007 7.898 7.907 7.605 7.691 45,000 -0.22(-2.73%)
Dec 17, 2007 8.027 8.264 7.863 7.907 32,660 -0.26(-3.17%)
Dec 14, 2007 8.243 8.269 8.122 8.165 15,077 -0.08(-0.94%)
Dec 13, 2007 7.976 8.243 7.889 8.243 81,765 +0.10(+1.27%)
Dec 12, 2007 7.924 8.303 7.598 8.139 53,002 +0.20(+2.50%)
Dec 11, 2007 8.234 8.234 7.898 7.941 96,726 -0.29(-3.56%)
Dec 10, 2007 8.622 8.622 8.234 8.234 66,688 -0.37(-4.31%)
Dec 07, 2007 8.674 8.846 8.502 8.605 54,278 -0.04(-0.50%)
Dec 06, 2007 9.045 9.053 8.570 8.648 107,048 -0.40(-4.39%)
Dec 05, 2007 9.441 9.536 9.019 9.045 68,775 -0.22(-2.33%)
Dec 04, 2007 9.010 9.295 9.010 9.260 82,229 +0.24(+2.68%)
Dec 03, 2007 9.303 9.303 8.915 9.019 49,418 -0.18(-1.97%)
Nov 30, 2007 9.105 9.381 9.019 9.200 107,976 +0.22(+2.50%)
Nov 29, 2007 9.165 9.390 8.855 8.976 76,778 -0.29(-3.16%)
Nov 28, 2007 9.484 9.562 9.243 9.269 121,163 -0.12(-1.29%)
Nov 27, 2007 8.864 9.450 8.734 9.390 135,231 +0.66(+7.61%)
Nov 26, 2007 8.708 8.752 8.657 8.726 89,072 +0.05(+0.60%)
Nov 23, 2007 8.527 8.769 8.527 8.674 33,054 -0.07(-0.79%)
Nov 21, 2007 8.708 8.941 8.648 8.743 44,814 -0.20(-2.22%)
Nov 20, 2007 8.536 8.941 8.536 8.941 75,328 +0.29(+3.39%)
Nov 19, 2007 8.519 8.691 8.458 8.648 39,664 +0.09(+1.01%)
Nov 16, 2007 8.493 8.734 8.493 8.562 43,492 +0.08(+0.91%)
Nov 15, 2007 8.700 8.700 8.407 8.484 78,054 -0.14(-1.60%)
Nov 14, 2007 8.398 8.665 8.398 8.622 94,900 +0.12(+1.42%)
Nov 13, 2007 8.407 8.769 8.407 8.502 102,873 +0.09(+1.13%)
Nov 12, 2007 8.251 8.407 8.251 8.407 61,933 +0.17(+2.09%)
Nov 09, 2007 8.312 8.312 8.105 8.234 26,675 -0.02(-0.21%)
Nov 08, 2007 8.243 8.251 8.088 8.251 68,688 +0.09(+1.16%)
Nov 07, 2007 7.976 8.182 7.958 8.157 67,418 +0.19(+2.38%)
Nov 06, 2007 8.191 8.191 7.855 7.967 86,056 -0.30(-3.65%)
Nov 05, 2007 8.398 8.631 8.182 8.269 96,146 -0.09(-1.13%)
Nov 02, 2007 8.062 8.484 8.019 8.364 82,925 +0.26(+3.19%)
Nov 01, 2007 8.277 8.364 8.105 8.105 38,969 -0.15(-1.78%)
Oct 31, 2007 8.208 8.312 8.122 8.251 37,113 +0.00(+0.00%)
Oct 30, 2007 8.631 8.631 8.226 8.251 52,190 -0.39(-4.49%)
Oct 29, 2007 8.717 8.872 8.622 8.639 62,512 -0.05(-0.60%)
Oct 26, 2007 8.838 8.924 8.657 8.691 60,077 -0.06(-0.69%)
Oct 25, 2007 8.631 8.881 8.631 8.752 67,268 +0.08(+0.89%)
Oct 24, 2007 8.182 8.674 8.182 8.674 95,451 +0.42(+5.12%)
Oct 23, 2007 8.450 8.562 8.251 8.251 53,234 -0.12(-1.44%)
Oct 22, 2007 7.932 8.407 7.932 8.372 103,917 +0.37(+4.63%)
Oct 19, 2007 7.717 8.088 7.648 8.001 54,510 +0.22(+2.88%)
Oct 18, 2007 7.674 7.889 7.674 7.777 52,886 +0.16(+2.04%)
Oct 17, 2007 7.605 7.838 7.605 7.622 56,481 +0.04(+0.57%)
Oct 16, 2007 7.717 7.760 7.544 7.579 43,956 -0.22(-2.87%)
Oct 15, 2007 7.424 7.812 7.320 7.803 121,082 +0.23(+3.08%)
Oct 12, 2007 7.674 7.674 7.501 7.570 61,005 -0.02(-0.23%)
Oct 11, 2007 7.243 7.674 7.243 7.588 149,845 +0.30(+4.14%)
Oct 10, 2007 7.381 7.428 7.269 7.286 37,461 -0.17(-2.31%)
Oct 09, 2007 7.355 7.475 7.234 7.458 56,134 +0.06(+0.82%)
Oct 08, 2007 7.389 7.519 7.363 7.398 29,806 +0.01(+0.12%)
Oct 05, 2007 7.398 7.501 7.372 7.389 31,778 -0.06(-0.81%)
Oct 04, 2007 7.406 7.501 7.329 7.450 31,546 +0.12(+1.65%)
Oct 03, 2007 7.372 7.415 7.234 7.329 85,128 -0.02(-0.23%)
Oct 02, 2007 7.303 7.415 7.303 7.346 71,559 +0.06(+0.83%)
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.