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

Carriage Services (NY: CSV )

25.74 -0.26 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 30, 2004 4.354 4.371 4.268 4.268 71,095 -0.10(-2.37%)
Apr 29, 2004 4.440 4.440 4.311 4.371 35,837 -0.04(-0.98%)
Apr 28, 2004 4.440 4.501 4.397 4.415 24,471 +0.02(+0.39%)
Apr 27, 2004 4.440 4.484 4.371 4.397 18,092 -0.04(-0.97%)
Apr 26, 2004 4.527 4.527 4.397 4.440 12,757 -0.01(-0.19%)
Apr 23, 2004 4.354 4.475 4.311 4.449 52,538 +0.02(+0.39%)
Apr 22, 2004 4.484 4.553 4.096 4.432 99,742 -0.10(-2.28%)
Apr 21, 2004 4.570 4.630 4.484 4.535 27,603 -0.02(-0.38%)
Apr 20, 2004 4.699 4.742 4.553 4.553 45,579 -0.06(-1.31%)
Apr 19, 2004 4.440 4.742 4.440 4.613 161,675 +0.18(+4.09%)
Apr 16, 2004 4.354 4.432 4.311 4.432 25,631 +0.13(+3.01%)
Apr 15, 2004 4.268 4.397 4.259 4.302 35,257 +0.03(+0.81%)
Apr 14, 2004 4.354 4.380 4.268 4.268 25,399 -0.13(-2.94%)
Apr 13, 2004 4.363 4.449 4.328 4.397 12,989 -0.05(-1.16%)
Apr 12, 2004 4.440 4.449 4.354 4.449 101,481 +0.01(+0.19%)
Apr 08, 2004 4.302 4.440 4.225 4.440 89,768 +0.14(+3.21%)
Apr 07, 2004 4.302 4.354 4.268 4.302 43,376 +0.00(+0.00%)
Apr 06, 2004 4.242 4.311 4.242 4.302 36,069 -0.03(-0.60%)
Apr 05, 2004 4.346 4.346 4.294 4.328 45,579 -0.10(-2.33%)
Apr 02, 2004 4.294 4.440 4.182 4.432 56,945 +0.18(+4.26%)
Apr 01, 2004 4.225 4.311 4.156 4.251 101,250 -0.03(-0.80%)
Mar 31, 2004 4.294 4.311 4.225 4.285 27,371 +0.02(+0.40%)
Mar 30, 2004 4.311 4.311 4.234 4.268 12,641 -0.04(-1.00%)
Mar 29, 2004 4.294 4.415 4.294 4.311 110,296 +0.03(+0.60%)
Mar 26, 2004 4.182 4.380 4.173 4.285 124,677 +0.11(+2.69%)
Mar 25, 2004 4.139 4.182 4.113 4.173 19,136 +0.03(+0.62%)
Mar 24, 2004 4.139 4.173 4.139 4.147 48,247 +0.01(+0.21%)
Mar 23, 2004 4.052 4.182 4.052 4.139 19,832 +0.03(+0.84%)
Mar 22, 2004 4.139 4.147 4.096 4.104 27,255 -0.08(-1.86%)
Mar 19, 2004 4.182 4.268 4.173 4.182 85,708 +0.00(+0.00%)
Mar 18, 2004 4.182 4.234 4.182 4.182 16,932 -0.03(-0.82%)
Mar 17, 2004 4.087 4.225 4.087 4.216 115,747 +0.13(+3.16%)
Mar 16, 2004 4.061 4.087 4.035 4.087 36,301 +0.03(+0.85%)
Mar 15, 2004 4.018 4.121 3.983 4.052 40,708 +0.08(+1.95%)
Mar 12, 2004 3.966 3.992 3.966 3.975 22,731 +0.03(+0.65%)
Mar 11, 2004 3.914 3.966 3.863 3.949 97,074 -0.14(-3.38%)
Mar 10, 2004 4.096 4.139 4.052 4.087 11,945 +0.03(+0.85%)
Mar 09, 2004 4.139 4.147 4.044 4.052 80,489 -0.09(-2.08%)
Mar 08, 2004 4.182 4.182 4.104 4.139 34,793 +0.01(+0.21%)
Mar 05, 2004 4.121 4.130 4.096 4.130 11,713 -0.01(-0.21%)
Mar 04, 2004 4.121 4.182 4.096 4.139 100,670 +0.04(+1.05%)
Mar 03, 2004 4.165 4.165 4.087 4.096 85,128 -0.07(-1.66%)
Mar 02, 2004 4.182 4.182 4.096 4.165 20,876 -0.06(-1.43%)
Mar 01, 2004 4.190 4.259 4.182 4.225 129,317 -0.04(-1.01%)
Feb 27, 2004 4.165 4.311 4.121 4.268 81,649 +0.11(+2.70%)
Feb 26, 2004 4.139 4.165 4.104 4.156 97,190 +0.02(+0.42%)
Feb 25, 2004 3.992 4.225 3.966 4.139 289,600 +0.23(+5.96%)
Feb 24, 2004 3.837 3.992 3.768 3.906 209,110 +0.11(+2.95%)
Feb 23, 2004 3.742 3.837 3.742 3.794 162,603 +0.09(+2.33%)
Feb 20, 2004 3.880 3.880 3.673 3.708 79,909 -0.13(-3.37%)
Feb 19, 2004 4.087 4.087 3.578 3.837 232,654 -0.34(-8.06%)
Feb 18, 2004 4.182 4.242 4.165 4.173 50,683 +0.03(+0.62%)
Feb 17, 2004 4.078 4.182 4.001 4.147 44,884 -0.02(-0.41%)
Feb 13, 2004 4.182 4.182 3.975 4.165 69,007 -0.02(-0.41%)
Feb 12, 2004 4.285 4.285 4.096 4.182 52,422 -0.09(-2.02%)
Feb 11, 2004 4.096 4.268 4.096 4.268 47,087 +0.05(+1.23%)
Feb 10, 2004 4.225 4.234 4.173 4.216 91,971 -0.03(-0.61%)
Feb 09, 2004 4.268 4.268 4.182 4.242 42,332 +0.01(+0.20%)
Feb 06, 2004 4.259 4.311 4.190 4.234 30,386 +0.05(+1.24%)
Feb 05, 2004 4.182 4.234 4.096 4.182 118,878 +0.09(+2.11%)
Feb 04, 2004 4.139 4.139 3.975 4.096 81,533 -0.03(-0.63%)
Feb 03, 2004 4.182 4.190 4.087 4.121 46,275 -0.02(-0.42%)
Feb 02, 2004 4.078 4.225 4.078 4.139 40,708 +0.09(+2.13%)
Jan 30, 2004 4.018 4.052 3.975 4.052 140,335 +0.03(+0.86%)
Jan 29, 2004 4.354 4.397 3.906 4.018 207,371 -0.35(-8.09%)
Jan 28, 2004 4.406 4.466 4.311 4.371 75,966 -0.03(-0.59%)
Jan 27, 2004 4.432 4.527 4.346 4.397 137,203 +0.01(+0.20%)
Jan 26, 2004 4.285 4.440 4.268 4.389 146,366 +0.13(+3.04%)
Jan 23, 2004 4.225 4.285 4.190 4.259 101,018 +0.04(+1.02%)
Jan 22, 2004 4.096 4.268 4.096 4.216 210,154 +0.16(+3.82%)
Jan 21, 2004 3.914 4.130 3.880 4.061 234,974 +0.16(+4.20%)
Jan 20, 2004 3.828 3.949 3.742 3.897 225,347 +0.07(+1.80%)
Jan 16, 2004 3.880 3.880 3.802 3.828 44,652 -0.05(-1.33%)
Jan 15, 2004 3.983 3.983 3.820 3.880 33,981 -0.09(-2.17%)
Jan 14, 2004 3.880 3.966 3.768 3.966 113,195 +0.14(+3.60%)
Jan 13, 2004 3.820 3.837 3.733 3.828 78,981 +0.01(+0.23%)
Jan 12, 2004 3.733 3.820 3.690 3.820 94,523 +0.03(+0.91%)
Jan 09, 2004 3.570 3.794 3.544 3.785 213,402 +0.24(+6.81%)
Jan 08, 2004 3.501 3.578 3.458 3.544 60,657 +0.05(+1.48%)
Jan 07, 2004 3.578 3.578 3.458 3.492 75,154 -0.03(-0.98%)
Jan 06, 2004 3.406 3.578 3.389 3.526 89,304 +0.10(+3.02%)
Jan 05, 2004 3.285 3.449 3.268 3.423 173,157 +0.14(+4.20%)
Jan 02, 2004 3.207 3.294 3.207 3.285 103,801 +0.09(+2.97%)
Dec 31, 2003 3.121 3.233 3.113 3.190 70,747 +0.04(+1.37%)
Dec 30, 2003 3.035 3.147 3.035 3.147 123,286 +0.08(+2.53%)
Dec 29, 2003 2.975 3.095 3.035 3.070 81,301 +0.09(+3.19%)
Dec 26, 2003 2.888 3.018 2.888 2.975 56,365 +0.04(+1.47%)
Dec 24, 2003 2.932 2.932 2.811 2.932 55,786 +0.04(+1.49%)
Dec 23, 2003 2.914 2.975 2.888 2.888 271,275 -0.04(-1.47%)
Dec 22, 2003 2.940 2.957 2.888 2.932 143,466 -0.03(-1.16%)
Dec 19, 2003 2.914 2.966 2.863 2.966 204,587 +0.08(+2.69%)
Dec 18, 2003 2.975 2.975 2.871 2.888 138,015 -0.04(-1.47%)
Dec 17, 2003 2.845 2.966 2.845 2.932 129,085 +0.16(+5.59%)
Dec 16, 2003 2.759 2.776 2.759 2.776 94,639 +0.00(+0.00%)
Dec 15, 2003 2.716 2.794 2.725 2.776 266,288 +0.06(+2.22%)
Dec 12, 2003 2.742 2.742 2.707 2.716 69,471 +0.00(+0.00%)
Dec 11, 2003 2.759 2.768 2.699 2.716 72,023 +0.00(+0.00%)
Dec 10, 2003 2.716 2.716 2.699 2.716 36,997 +0.02(+0.64%)
Dec 09, 2003 2.768 2.768 2.682 2.699 183,943 -0.09(-3.10%)
Dec 08, 2003 2.888 2.888 2.716 2.785 83,157 -0.06(-2.12%)
Dec 05, 2003 2.957 2.957 2.845 2.845 74,458 +0.01(+0.30%)
Dec 04, 2003 2.802 2.871 2.785 2.837 261,765 +0.08(+2.81%)
Dec 03, 2003 2.733 2.776 2.733 2.759 43,260 +0.08(+2.89%)
Dec 02, 2003 2.768 2.768 2.682 2.682 47,899 -0.08(-2.81%)
Dec 01, 2003 2.811 2.811 2.759 2.759 29,342 -0.08(-2.74%)
Nov 28, 2003 2.768 2.837 2.733 2.837 44,652 +0.08(+2.81%)
Nov 26, 2003 2.776 2.794 2.759 2.759 48,595 -0.03(-1.23%)
Nov 25, 2003 2.819 2.819 2.794 2.794 7,770 -0.05(-1.82%)
Nov 24, 2003 2.819 2.845 2.699 2.845 45,231 +0.03(+1.23%)
Nov 21, 2003 2.785 2.811 2.785 2.811 12,409 +0.00(+0.00%)
Nov 20, 2003 2.845 2.880 2.845 2.811 13,801 -0.03(-1.21%)
Nov 19, 2003 2.802 2.845 2.802 2.845 29,922 +0.03(+1.23%)
Nov 18, 2003 2.871 2.871 2.802 2.811 80,141 -0.07(-2.40%)
Nov 17, 2003 2.837 2.880 2.837 2.880 28,530 +0.03(+0.91%)
Nov 14, 2003 2.828 2.828 2.828 2.854 40,244 +0.01(+0.30%)
Nov 13, 2003 2.871 2.871 2.845 2.845 29,922 -0.03(-1.20%)
Nov 12, 2003 2.880 2.880 2.845 2.880 19,948 +0.02(+0.60%)
Nov 11, 2003 2.871 2.871 2.802 2.863 26,095 +0.01(+0.30%)
Nov 10, 2003 2.871 2.880 2.845 2.854 35,721 -0.01(-0.30%)
Nov 07, 2003 2.871 2.888 2.863 2.863 31,314 -0.01(-0.30%)
Nov 06, 2003 2.906 2.932 2.854 2.871 18,440 -0.03(-1.19%)
Nov 05, 2003 2.888 2.914 2.863 2.906 53,234 -0.01(-0.30%)
Nov 04, 2003 2.932 2.940 2.897 2.914 46,969 -0.02(-0.59%)
Nov 03, 2003 2.975 2.975 2.863 2.932 130,940 +0.11(+3.98%)
Oct 31, 2003 2.940 2.940 2.819 2.819 39,201 -0.11(-3.82%)
Oct 30, 2003 2.888 2.932 2.888 2.932 50,451 +0.02(+0.59%)
Oct 29, 2003 3.018 3.018 2.871 2.914 77,126 -0.07(-2.31%)
Oct 28, 2003 2.983 3.001 2.983 2.983 18,904 -0.03(-0.86%)
Oct 27, 2003 2.975 3.018 2.966 3.009 36,301 +0.03(+1.16%)
Oct 24, 2003 2.932 2.975 2.932 2.975 42,216 +0.01(+0.29%)
Oct 23, 2003 2.949 2.966 2.932 2.966 18,324 +0.03(+1.18%)
Oct 22, 2003 2.975 2.975 2.932 2.932 3,711 -0.04(-1.45%)
Oct 21, 2003 2.975 2.975 2.940 2.975 13,917 +0.00(+0.00%)
Oct 20, 2003 3.001 3.001 2.949 2.975 20,180 +0.03(+0.88%)
Oct 17, 2003 2.975 2.975 2.975 2.949 2,551 -0.03(-0.87%)
Oct 16, 2003 2.940 2.966 2.940 2.975 15,889 -0.01(-0.29%)
Oct 15, 2003 2.949 2.983 2.932 2.983 43,840 +0.05(+1.76%)
Oct 14, 2003 2.983 2.983 2.932 2.932 14,729 -0.01(-0.29%)
Oct 13, 2003 2.906 2.975 2.906 2.940 30,386 +0.03(+1.19%)
Oct 10, 2003 2.923 2.940 2.906 2.906 9,394 -0.02(-0.59%)
Oct 09, 2003 2.923 2.983 2.897 2.923 27,139 -0.02(-0.59%)
Oct 08, 2003 2.888 2.940 2.888 2.940 14,381 +0.05(+1.79%)
Oct 07, 2003 2.888 2.957 2.888 2.888 32,242 -0.01(-0.30%)
Oct 06, 2003 2.932 2.932 2.888 2.897 6,030 -0.03(-0.88%)
Oct 03, 2003 2.923 2.923 2.923 2.923 29,574 +0.03(+0.89%)
Oct 02, 2003 2.897 2.897 2.897 2.897 1,391 -0.09(-2.89%)
Oct 01, 2003 3.001 3.001 2.932 2.983 12,293 +0.07(+2.37%)
Sep 30, 2003 2.923 2.923 2.880 2.914 16,237 -0.02(-0.59%)
Sep 29, 2003 2.923 2.932 2.897 2.932 17,512 +0.04(+1.49%)
Sep 26, 2003 2.914 2.932 2.863 2.888 32,242 -0.04(-1.47%)
Sep 25, 2003 2.975 2.975 2.923 2.932 29,110 -0.04(-1.45%)
Sep 24, 2003 2.966 2.992 2.940 2.975 16,469 +0.04(+1.47%)
Sep 23, 2003 2.983 2.992 2.932 2.932 13,453 -0.03(-1.16%)
Sep 22, 2003 3.018 3.035 2.932 2.966 41,056 -0.05(-1.71%)
Sep 19, 2003 2.983 3.018 2.975 3.018 10,554 +0.04(+1.45%)
Sep 18, 2003 2.975 3.009 2.975 2.975 8,350 -0.03(-1.15%)
Sep 17, 2003 3.009 3.009 2.940 3.009 14,845 -0.01(-0.29%)
Sep 16, 2003 3.009 3.026 2.983 3.018 37,809 +0.01(+0.29%)
Sep 15, 2003 3.009 3.018 2.975 3.009 45,000 +0.01(+0.29%)
Sep 12, 2003 2.975 3.001 2.940 3.001 28,298 +0.01(+0.29%)
Sep 11, 2003 3.001 3.009 2.975 2.992 28,646 -0.02(-0.57%)
Sep 10, 2003 2.983 3.018 2.975 3.009 81,765 +0.02(+0.58%)
Sep 09, 2003 2.975 3.001 2.932 2.992 91,275 +0.02(+0.58%)
Sep 08, 2003 2.923 2.975 2.888 2.975 97,886 +0.15(+5.18%)
Sep 05, 2003 2.914 2.923 2.828 2.828 33,170 -0.09(-2.96%)
Sep 04, 2003 2.871 2.923 2.828 2.914 97,886 +0.04(+1.50%)
Sep 03, 2003 2.828 2.914 2.802 2.871 92,435 +0.13(+4.72%)
Sep 02, 2003 2.750 2.759 2.725 2.742 44,884 -0.01(-0.31%)
Aug 29, 2003 2.742 2.759 2.699 2.750 15,425 +0.01(+0.31%)
Aug 28, 2003 2.750 2.768 2.699 2.742 8,234 -0.01(-0.31%)
Aug 27, 2003 2.690 2.759 2.690 2.750 25,747 +0.06(+2.24%)
Aug 26, 2003 2.733 2.733 2.673 2.690 43,144 -0.04(-1.58%)
Aug 25, 2003 2.699 2.733 2.673 2.733 68,079 +0.03(+1.28%)
Aug 22, 2003 2.613 2.699 2.587 2.699 90,927 +0.09(+3.64%)
Aug 21, 2003 2.664 2.716 2.595 2.604 109,136 -0.06(-2.27%)
Aug 20, 2003 2.699 2.716 2.638 2.664 139,755 -0.03(-1.28%)
Aug 19, 2003 2.707 2.750 2.673 2.699 90,927 -0.01(-0.32%)
Aug 18, 2003 2.716 2.716 2.656 2.707 86,288 -0.01(-0.32%)
Aug 15, 2003 2.656 2.716 2.656 2.716 3,363 +0.02(+0.64%)
Aug 14, 2003 2.725 2.802 2.699 2.699 41,520 +0.03(+0.97%)
Aug 13, 2003 2.716 2.742 2.673 2.673 133,492 -0.04(-1.59%)
Aug 12, 2003 2.811 2.811 2.716 2.716 81,765 -0.08(-2.78%)
Aug 11, 2003 2.785 2.811 2.785 2.794 22,384 -0.05(-1.82%)
Aug 08, 2003 2.819 2.888 2.785 2.845 26,095 +0.02(+0.61%)
Aug 07, 2003 2.828 2.828 2.759 2.828 10,670 -0.04(-1.50%)
Aug 06, 2003 2.914 2.932 2.837 2.871 42,332 -0.02(-0.60%)
Aug 05, 2003 2.742 2.888 2.742 2.888 138,247 +0.22(+8.41%)
Aug 04, 2003 2.647 2.673 2.578 2.664 205,863 +0.02(+0.65%)
Aug 01, 2003 2.699 2.776 2.630 2.647 85,128 -0.05(-1.92%)
Jul 31, 2003 2.759 2.811 2.699 2.699 43,028 -0.10(-3.69%)
Jul 30, 2003 2.828 2.854 2.802 2.802 20,412 -0.02(-0.61%)
Jul 29, 2003 2.802 2.828 2.785 2.819 17,280 -0.01(-0.30%)
Jul 28, 2003 2.802 2.880 2.759 2.828 331,005 +0.07(+2.50%)
Jul 25, 2003 2.957 2.957 2.587 2.759 172,809 -0.22(-7.25%)
Jul 24, 2003 2.975 3.009 2.932 2.975 121,546 -0.03(-1.15%)
Jul 23, 2003 2.975 3.044 2.949 3.009 69,123 +0.02(+0.58%)
Jul 22, 2003 2.975 3.044 2.975 2.992 27,719 +0.02(+0.58%)
Jul 21, 2003 2.975 3.001 2.975 2.975 20,876 -0.03(-0.86%)
Jul 18, 2003 2.975 3.009 2.975 3.001 13,685 +0.03(+0.87%)
Jul 17, 2003 2.983 3.009 2.975 2.975 24,935 -0.01(-0.29%)
Jul 16, 2003 2.983 2.992 2.983 2.983 20,064 -0.03(-0.86%)
Jul 15, 2003 2.992 3.009 2.983 3.009 41,056 -0.01(-0.29%)
Jul 14, 2003 3.035 3.052 2.992 3.018 43,260 -0.02(-0.57%)
Jul 11, 2003 3.087 3.087 3.018 3.035 62,860 -0.01(-0.28%)
Jul 10, 2003 3.035 3.061 3.018 3.044 21,804 +0.01(+0.28%)
Jul 09, 2003 3.018 3.061 3.018 3.035 23,775 -0.01(-0.28%)
Jul 08, 2003 3.009 3.070 3.009 3.044 12,177 +0.02(+0.57%)
Jul 07, 2003 3.026 3.061 2.992 3.026 55,554 +0.04(+1.45%)
Jul 03, 2003 3.061 3.061 2.949 2.983 92,203 -0.12(-3.89%)
Jul 02, 2003 3.104 3.113 3.061 3.104 106,933 -0.03(-1.10%)
Jul 01, 2003 3.035 3.138 3.018 3.138 19,484 +0.09(+2.82%)
Jun 30, 2003 3.052 3.104 3.018 3.052 22,384 -0.01(-0.28%)
Jun 27, 2003 3.104 3.104 3.061 3.061 22,731 -0.04(-1.39%)
Jun 26, 2003 3.044 3.104 3.044 3.104 41,288 +0.03(+1.12%)
Jun 25, 2003 3.104 3.104 3.061 3.070 5,335 +0.00(+0.00%)
Jun 24, 2003 3.061 3.095 3.035 3.070 44,188 +0.03(+1.14%)
Jun 23, 2003 3.061 3.095 3.035 3.035 40,940 -0.06(-1.95%)
Jun 20, 2003 3.061 3.113 3.035 3.095 37,461 +0.06(+1.99%)
Jun 19, 2003 2.983 3.078 2.940 3.035 75,154 +0.04(+1.44%)
Jun 18, 2003 3.001 3.061 2.975 2.992 19,600 -0.03(-1.14%)
Jun 17, 2003 3.078 3.078 3.001 3.026 34,561 -0.03(-1.13%)
Jun 16, 2003 2.957 3.061 2.940 3.061 125,837 +0.06(+2.01%)
Jun 13, 2003 2.949 3.018 2.932 3.001 29,690 +0.01(+0.29%)
Jun 12, 2003 2.975 3.018 2.949 2.992 31,430 +0.02(+0.58%)
Jun 11, 2003 2.975 3.044 2.932 2.975 47,319 -0.03(-1.15%)
Jun 10, 2003 2.957 3.044 2.949 3.009 23,543 -0.01(-0.29%)
Jun 09, 2003 2.975 3.061 2.957 3.018 67,615 +0.03(+0.86%)
Jun 06, 2003 3.035 3.035 2.975 2.992 82,693 -0.04(-1.42%)
Jun 05, 2003 3.061 3.061 3.035 3.035 72,835 -0.03(-0.85%)
Jun 04, 2003 3.035 3.087 3.026 3.061 49,291 +0.01(+0.28%)
Jun 03, 2003 3.035 3.070 3.035 3.052 57,177 +0.01(+0.28%)
Jun 02, 2003 3.070 3.104 3.026 3.044 28,298 -0.03(-1.12%)
May 30, 2003 3.018 3.087 2.983 3.078 78,981 +0.03(+0.85%)
May 29, 2003 3.061 3.087 3.052 3.052 42,100 -0.01(-0.28%)
May 28, 2003 3.070 3.147 3.061 3.061 48,595 -0.09(-2.74%)
May 27, 2003 3.061 3.147 3.061 3.147 82,461 +0.04(+1.39%)
May 23, 2003 3.164 3.190 3.095 3.104 69,123 -0.07(-2.17%)
May 22, 2003 3.138 3.199 3.052 3.173 114,471 +0.12(+3.95%)
May 21, 2003 3.182 3.190 3.018 3.052 31,198 -0.09(-3.01%)
May 20, 2003 3.173 3.190 3.138 3.147 32,822 +0.00(+0.00%)
May 19, 2003 3.190 3.190 3.138 3.147 42,216 -0.04(-1.35%)
May 16, 2003 3.147 3.199 3.113 3.190 136,971 +0.09(+3.06%)
May 15, 2003 3.104 3.190 3.061 3.095 114,819 +0.08(+2.57%)
May 14, 2003 3.104 3.130 2.940 3.018 154,136 -0.09(-2.78%)
May 13, 2003 3.164 3.233 3.095 3.104 130,824 -0.06(-1.91%)
May 12, 2003 3.535 3.535 3.104 3.164 299,690 -0.37(-10.49%)
May 09, 2003 3.492 3.535 3.423 3.535 66,804 +0.09(+2.76%)
May 08, 2003 3.371 3.535 3.371 3.440 59,149 +0.12(+3.64%)
May 07, 2003 3.225 3.320 3.190 3.320 52,886 +0.18(+5.77%)
May 06, 2003 3.104 3.207 3.104 3.138 33,518 -0.07(-2.15%)
May 05, 2003 3.156 3.216 3.156 3.207 39,780 +0.05(+1.64%)
May 02, 2003 3.156 3.173 3.087 3.156 32,938 +0.01(+0.27%)
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.