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 (%)
Jan 31, 2006 4.251 4.320 4.216 4.311 17,628 +0.01(+0.20%)
Jan 30, 2006 4.311 4.311 4.225 4.302 14,961 -0.02(-0.40%)
Jan 27, 2006 4.225 4.527 4.225 4.320 48,131 +0.03(+0.60%)
Jan 26, 2006 4.242 4.294 4.199 4.294 16,005 +0.04(+1.01%)
Jan 25, 2006 4.190 4.294 4.165 4.251 23,195 -0.00(-0.02%)
Jan 24, 2006 4.320 4.320 4.225 4.252 14,381 -0.03(-0.58%)
Jan 23, 2006 4.285 4.311 4.242 4.277 37,809 +0.02(+0.40%)
Jan 20, 2006 4.285 4.294 4.234 4.259 8,582 +0.00(+0.00%)
Jan 19, 2006 4.182 4.285 4.182 4.259 20,644 +0.08(+1.86%)
Jan 18, 2006 4.165 4.216 4.147 4.182 21,108 -0.04(-1.02%)
Jan 17, 2006 4.147 4.251 4.147 4.225 17,628 +0.00(+0.00%)
Jan 13, 2006 4.302 4.311 4.104 4.225 56,597 -0.08(-1.80%)
Jan 12, 2006 4.285 4.311 4.277 4.302 20,528 +0.00(+0.00%)
Jan 11, 2006 4.311 4.328 4.270 4.302 14,265 +0.02(+0.40%)
Jan 10, 2006 4.268 4.432 4.234 4.285 36,533 -0.02(-0.40%)
Jan 09, 2006 4.242 4.302 4.242 4.302 25,863 -0.01(-0.20%)
Jan 06, 2006 4.328 4.328 4.277 4.311 29,690 -0.03(-0.79%)
Jan 05, 2006 4.354 4.354 4.294 4.346 31,778 -0.13(-2.89%)
Jan 04, 2006 4.311 4.475 4.182 4.475 53,118 +0.18(+4.22%)
Jan 03, 2006 4.311 4.337 4.294 4.294 14,613 -0.02(-0.40%)
Dec 30, 2005 4.139 4.311 4.104 4.311 44,420 +0.17(+4.17%)
Dec 29, 2005 4.277 4.277 4.113 4.139 18,904 -0.17(-4.00%)
Dec 28, 2005 4.311 4.354 4.268 4.311 29,226 +0.00(+0.00%)
Dec 27, 2005 4.311 4.337 4.251 4.311 34,329 -0.04(-0.99%)
Dec 23, 2005 4.363 4.415 4.311 4.354 31,198 -0.02(-0.39%)
Dec 22, 2005 4.363 4.397 4.337 4.371 40,012 -0.04(-0.98%)
Dec 21, 2005 4.449 4.466 4.360 4.415 9,394 -0.10(-2.29%)
Dec 20, 2005 4.501 4.544 4.492 4.518 12,525 -0.05(-1.13%)
Dec 19, 2005 4.354 4.570 4.354 4.570 65,992 +0.15(+3.31%)
Dec 16, 2005 4.458 4.458 4.406 4.423 5,682 +0.03(+0.59%)
Dec 15, 2005 4.380 4.397 4.337 4.397 50,683 -0.04(-0.97%)
Dec 14, 2005 4.449 4.484 4.423 4.440 71,675 +0.03(+0.59%)
Dec 13, 2005 4.449 4.449 4.406 4.415 11,250 -0.03(-0.78%)
Dec 12, 2005 4.311 4.449 4.311 4.449 121,546 +0.09(+2.18%)
Dec 09, 2005 4.354 4.363 4.337 4.354 13,337 -0.03(-0.79%)
Dec 08, 2005 4.354 4.397 4.354 4.389 36,765 -0.02(-0.39%)
Dec 07, 2005 4.354 4.432 4.328 4.406 67,847 +0.03(+0.59%)
Dec 06, 2005 4.363 4.380 4.328 4.380 14,613 +0.02(+0.40%)
Dec 05, 2005 4.518 4.518 4.320 4.363 26,559 -0.11(-2.50%)
Dec 02, 2005 4.509 4.527 4.475 4.475 94,871 -0.04(-0.95%)
Dec 01, 2005 4.484 4.561 4.475 4.518 34,445 +0.04(+0.96%)
Nov 30, 2005 4.553 4.553 4.466 4.475 10,554 -0.01(-0.19%)
Nov 29, 2005 4.553 4.570 4.475 4.484 22,036 +0.02(+0.39%)
Nov 28, 2005 4.475 4.518 4.449 4.466 41,520 -0.02(-0.38%)
Nov 25, 2005 4.423 4.484 4.423 4.484 2,319 +0.03(+0.58%)
Nov 23, 2005 4.484 4.501 4.441 4.458 25,979 +0.00(+0.00%)
Nov 22, 2005 4.423 4.527 4.406 4.458 39,780 -0.05(-1.15%)
Nov 21, 2005 4.699 4.699 4.415 4.509 83,157 -0.22(-4.74%)
Nov 18, 2005 4.828 4.872 4.656 4.734 66,804 -0.18(-3.68%)
Nov 17, 2005 5.053 5.156 4.872 4.915 31,198 -0.18(-3.55%)
Nov 16, 2005 5.173 5.182 5.096 5.096 23,659 -0.15(-2.80%)
Nov 15, 2005 5.216 5.242 5.173 5.242 19,716 +0.03(+0.50%)
Nov 14, 2005 5.260 5.260 5.182 5.216 23,079 -0.04(-0.82%)
Nov 11, 2005 5.216 5.260 5.173 5.260 57,525 +0.00(+0.00%)
Nov 10, 2005 5.303 5.303 5.173 5.260 35,025 -0.02(-0.33%)
Nov 09, 2005 5.303 5.303 5.087 5.277 45,231 +0.02(+0.33%)
Nov 08, 2005 5.389 5.432 5.225 5.260 55,902 -0.16(-2.87%)
Nov 07, 2005 5.527 5.527 5.389 5.415 11,713 -0.09(-1.57%)
Nov 04, 2005 5.510 5.510 5.458 5.501 11,713 +0.02(+0.31%)
Nov 03, 2005 5.484 5.501 5.441 5.484 17,164 +0.00(+0.00%)
Nov 02, 2005 5.449 5.484 5.406 5.484 24,587 +0.03(+0.63%)
Nov 01, 2005 5.208 5.449 5.191 5.449 126,997 +0.24(+4.64%)
Oct 31, 2005 5.182 5.208 5.173 5.208 16,121 +0.02(+0.33%)
Oct 28, 2005 5.191 5.199 5.173 5.191 9,510 -0.01(-0.17%)
Oct 27, 2005 5.242 5.242 5.173 5.199 15,773 +0.02(+0.33%)
Oct 26, 2005 5.139 5.199 5.139 5.182 45,811 +0.04(+0.84%)
Oct 25, 2005 5.173 5.173 5.010 5.139 38,969 -0.03(-0.67%)
Oct 24, 2005 5.216 5.242 5.134 5.173 22,384 -0.07(-1.32%)
Oct 21, 2005 5.216 5.260 5.208 5.242 29,226 -0.02(-0.33%)
Oct 20, 2005 5.389 5.389 5.260 5.260 48,827 -0.12(-2.24%)
Oct 19, 2005 5.372 5.389 5.294 5.380 16,585 +0.05(+0.97%)
Oct 18, 2005 5.311 5.363 5.303 5.329 18,208 +0.01(+0.16%)
Oct 17, 2005 5.277 5.363 5.277 5.320 10,554 +0.00(+0.00%)
Oct 14, 2005 5.277 5.337 5.242 5.320 9,162 +0.03(+0.49%)
Oct 13, 2005 5.303 5.311 5.225 5.294 12,409 -0.01(-0.16%)
Oct 12, 2005 5.329 5.380 5.268 5.303 38,273 -0.04(-0.81%)
Oct 11, 2005 5.380 5.389 5.346 5.346 22,847 +0.00(+0.00%)
Oct 10, 2005 5.346 5.380 5.346 5.346 5,335 -0.04(-0.80%)
Oct 07, 2005 5.389 5.406 5.372 5.389 27,603 +0.00(+0.00%)
Oct 06, 2005 5.406 5.406 5.337 5.389 52,190 +0.03(+0.48%)
Oct 05, 2005 5.311 5.363 5.285 5.363 24,819 +0.01(+0.16%)
Oct 04, 2005 5.346 5.354 5.260 5.354 26,095 -0.04(-0.80%)
Oct 03, 2005 5.441 5.441 5.182 5.398 49,755 -0.07(-1.26%)
Sep 30, 2005 5.441 5.510 5.389 5.466 23,775 +0.03(+0.48%)
Sep 29, 2005 5.389 5.466 5.346 5.441 25,399 +0.05(+0.96%)
Sep 28, 2005 5.527 5.535 5.389 5.389 22,500 -0.14(-2.50%)
Sep 27, 2005 5.518 5.527 5.510 5.527 7,190 +0.01(+0.16%)
Sep 26, 2005 5.501 5.518 5.432 5.518 14,265 +0.01(+0.16%)
Sep 23, 2005 5.510 5.527 5.475 5.510 7,422 -0.02(-0.31%)
Sep 22, 2005 5.501 5.527 5.484 5.527 15,657 +0.03(+0.47%)
Sep 21, 2005 5.501 5.544 5.475 5.501 57,873 +0.01(+0.16%)
Sep 20, 2005 5.535 5.535 5.322 5.492 67,152 -0.02(-0.31%)
Sep 19, 2005 5.475 5.561 5.432 5.510 43,028 -0.21(-3.62%)
Sep 16, 2005 5.803 5.803 5.699 5.717 14,613 -0.06(-1.04%)
Sep 15, 2005 5.760 5.803 5.648 5.777 24,587 +0.03(+0.60%)
Sep 14, 2005 5.751 5.794 5.717 5.742 12,409 -0.02(-0.30%)
Sep 13, 2005 5.708 5.820 5.708 5.760 15,193 +0.05(+0.91%)
Sep 12, 2005 5.673 5.811 5.648 5.708 12,061 +0.03(+0.61%)
Sep 09, 2005 5.673 5.777 5.622 5.673 33,054 +0.00(+0.00%)
Sep 08, 2005 5.458 5.794 5.458 5.673 36,881 +0.16(+2.81%)
Sep 07, 2005 5.518 5.518 5.484 5.518 8,002 +0.00(+0.00%)
Sep 06, 2005 5.475 5.518 5.363 5.518 24,007 +0.10(+1.91%)
Sep 02, 2005 5.415 5.475 5.346 5.415 8,118 -0.03(-0.48%)
Sep 01, 2005 5.389 5.510 5.389 5.441 10,786 +0.05(+0.96%)
Aug 31, 2005 5.303 5.432 5.268 5.389 32,822 +0.00(+0.00%)
Aug 30, 2005 5.303 5.510 5.303 5.389 30,386 +0.06(+1.13%)
Aug 29, 2005 5.285 5.329 5.216 5.329 43,956 +0.03(+0.49%)
Aug 26, 2005 5.303 5.415 5.260 5.303 44,072 -0.02(-0.32%)
Aug 25, 2005 5.380 5.423 5.268 5.320 40,708 -0.15(-2.68%)
Aug 24, 2005 5.484 5.484 5.389 5.466 33,981 -0.09(-1.55%)
Aug 23, 2005 5.544 5.587 5.492 5.553 13,453 -0.05(-0.92%)
Aug 22, 2005 5.561 5.622 5.518 5.604 18,092 +0.00(+0.00%)
Aug 19, 2005 5.630 5.639 5.587 5.604 19,832 -0.01(-0.15%)
Aug 18, 2005 5.561 5.648 5.518 5.613 44,420 +0.04(+0.77%)
Aug 17, 2005 5.466 5.570 5.441 5.570 17,628 +0.09(+1.57%)
Aug 16, 2005 5.432 5.518 5.389 5.484 30,270 +0.03(+0.47%)
Aug 15, 2005 5.604 5.604 5.389 5.458 51,842 -0.18(-3.21%)
Aug 12, 2005 5.604 5.639 5.604 5.639 19,832 +0.03(+0.62%)
Aug 11, 2005 5.604 5.639 5.561 5.604 24,239 +0.00(+0.00%)
Aug 10, 2005 5.604 5.622 5.527 5.604 30,850 +0.01(+0.15%)
Aug 09, 2005 5.535 5.604 5.501 5.596 9,974 +0.08(+1.41%)
Aug 08, 2005 5.432 5.596 5.354 5.518 17,744 -0.09(-1.54%)
Aug 05, 2005 5.518 5.656 5.518 5.604 21,224 +0.11(+2.04%)
Aug 04, 2005 5.475 5.518 5.441 5.492 9,626 -0.02(-0.31%)
Aug 03, 2005 5.458 5.518 5.458 5.510 4,059 +0.02(+0.35%)
Aug 02, 2005 5.501 5.518 5.466 5.491 18,324 -0.01(-0.19%)
Aug 01, 2005 5.432 5.501 5.389 5.501 20,876 +0.06(+1.03%)
Jul 29, 2005 5.432 5.492 5.432 5.445 8,234 -0.03(-0.55%)
Jul 28, 2005 5.501 5.501 5.432 5.475 8,350 -0.03(-0.47%)
Jul 27, 2005 5.475 5.501 5.441 5.501 25,979 +0.03(+0.63%)
Jul 26, 2005 5.423 5.475 5.423 5.466 13,801 +0.03(+0.63%)
Jul 25, 2005 5.432 5.484 5.389 5.432 52,654 -0.03(-0.63%)
Jul 22, 2005 5.432 5.466 5.432 5.466 11,713 +0.00(+0.00%)
Jul 21, 2005 5.466 5.466 5.363 5.466 7,770 +0.00(+0.00%)
Jul 20, 2005 5.432 5.466 5.372 5.466 8,002 -0.01(-0.16%)
Jul 19, 2005 5.389 5.475 5.372 5.475 8,930 +0.00(+0.00%)
Jul 18, 2005 5.501 5.518 5.398 5.475 6,262 -0.03(-0.47%)
Jul 15, 2005 5.475 5.518 5.441 5.501 11,018 +0.00(+0.00%)
Jul 14, 2005 5.484 5.579 5.389 5.501 31,430 -0.02(-0.31%)
Jul 13, 2005 5.398 5.604 5.398 5.518 50,451 +0.12(+2.24%)
Jul 12, 2005 5.458 5.475 5.398 5.398 15,889 -0.10(-1.88%)
Jul 11, 2005 5.518 5.553 5.389 5.501 20,992 -0.09(-1.54%)
Jul 08, 2005 5.475 5.596 5.475 5.587 21,920 +0.17(+3.18%)
Jul 07, 2005 5.346 5.415 5.260 5.415 7,422 +0.05(+0.96%)
Jul 06, 2005 5.475 5.484 5.363 5.363 20,180 -0.10(-1.89%)
Jul 05, 2005 5.260 5.501 5.225 5.466 36,417 +0.27(+5.14%)
Jul 01, 2005 5.199 5.242 5.173 5.199 8,930 -0.02(-0.33%)
Jun 30, 2005 5.173 5.251 5.156 5.216 18,324 +0.04(+0.83%)
Jun 29, 2005 5.113 5.173 5.113 5.173 27,603 +0.00(+0.00%)
Jun 28, 2005 5.139 5.191 5.104 5.173 44,884 +0.00(+0.00%)
Jun 27, 2005 5.087 5.173 5.087 5.173 8,466 +0.07(+1.35%)
Jun 24, 2005 5.087 5.147 5.061 5.104 6,262 +0.02(+0.34%)
Jun 23, 2005 5.070 5.113 5.061 5.087 19,368 +0.05(+1.03%)
Jun 22, 2005 5.044 5.061 5.027 5.035 17,048 -0.03(-0.68%)
Jun 21, 2005 5.087 5.130 5.001 5.070 28,067 -0.03(-0.51%)
Jun 20, 2005 5.130 5.130 5.087 5.096 28,994 -0.09(-1.83%)
Jun 17, 2005 5.182 5.191 5.104 5.191 47,087 +0.04(+0.84%)
Jun 16, 2005 5.130 5.173 5.104 5.147 10,786 +0.00(+0.00%)
Jun 15, 2005 5.173 5.182 5.087 5.147 22,036 -0.02(-0.33%)
Jun 14, 2005 5.182 5.191 5.087 5.165 33,865 -0.02(-0.33%)
Jun 13, 2005 5.087 5.191 5.087 5.182 46,391 +0.09(+1.86%)
Jun 10, 2005 5.130 5.147 5.087 5.087 12,641 -0.07(-1.34%)
Jun 09, 2005 5.173 5.173 5.104 5.156 52,306 -0.02(-0.33%)
Jun 08, 2005 5.156 5.173 5.087 5.173 10,786 +0.04(+0.84%)
Jun 07, 2005 5.087 5.130 5.070 5.130 9,510 +0.10(+2.06%)
Jun 06, 2005 5.044 5.087 5.001 5.027 15,193 -0.06(-1.19%)
Jun 03, 2005 5.044 5.173 5.001 5.087 33,634 +0.09(+1.72%)
Jun 02, 2005 5.027 5.035 4.897 5.001 33,518 -0.03(-0.51%)
Jun 01, 2005 5.001 5.087 4.966 5.027 15,657 -0.04(-0.85%)
May 31, 2005 4.932 5.087 4.932 5.070 8,582 +0.17(+3.52%)
May 27, 2005 4.906 4.949 4.880 4.897 6,842 +0.01(+0.18%)
May 26, 2005 4.803 4.958 4.794 4.889 15,425 +0.08(+1.61%)
May 25, 2005 4.846 4.846 4.794 4.811 17,744 -0.04(-0.89%)
May 24, 2005 4.889 4.932 4.803 4.854 37,809 -0.03(-0.53%)
May 23, 2005 4.846 4.915 4.828 4.880 15,193 +0.10(+2.17%)
May 20, 2005 4.872 4.872 4.742 4.777 23,427 -0.10(-2.12%)
May 19, 2005 4.915 4.949 4.837 4.880 44,072 -0.03(-0.70%)
May 18, 2005 4.958 5.010 4.872 4.915 34,213 -0.04(-0.87%)
May 17, 2005 4.673 5.156 4.673 4.958 101,366 +0.27(+5.70%)
May 16, 2005 4.742 4.742 4.484 4.690 78,634 -0.09(-1.98%)
May 13, 2005 4.915 4.915 4.742 4.785 39,548 +0.00(+0.00%)
May 12, 2005 5.061 5.104 4.785 4.785 73,762 -0.28(-5.45%)
May 11, 2005 5.173 5.216 5.001 5.061 52,654 -0.13(-2.49%)
May 10, 2005 5.216 5.268 5.173 5.191 36,533 +0.02(+0.33%)
May 09, 2005 5.173 5.234 5.173 5.173 48,827 +0.00(+0.00%)
May 06, 2005 5.173 5.216 5.130 5.173 43,840 +0.00(+0.00%)
May 05, 2005 5.277 5.277 5.173 5.173 36,301 -0.12(-2.28%)
May 04, 2005 5.285 5.432 5.277 5.294 25,747 -0.04(-0.81%)
May 03, 2005 5.173 5.406 5.173 5.337 35,605 +0.08(+1.48%)
May 02, 2005 5.208 5.260 5.130 5.260 125,721 +0.09(+1.67%)
Apr 29, 2005 5.199 5.208 4.949 5.173 94,523 -0.02(-0.33%)
Apr 28, 2005 5.199 5.199 5.173 5.191 16,817 +0.02(+0.33%)
Apr 27, 2005 5.182 5.208 5.173 5.173 48,827 -0.03(-0.66%)
Apr 26, 2005 5.216 5.234 5.173 5.208 20,412 -0.01(-0.17%)
Apr 25, 2005 5.251 5.260 5.173 5.216 65,876 +0.03(+0.67%)
Apr 22, 2005 5.260 5.260 5.165 5.182 29,342 -0.08(-1.48%)
Apr 21, 2005 5.208 5.260 5.156 5.260 62,512 +0.00(+0.00%)
Apr 20, 2005 5.329 5.329 5.156 5.260 74,806 -0.09(-1.61%)
Apr 19, 2005 5.173 5.346 5.173 5.346 126,185 +0.30(+5.98%)
Apr 18, 2005 4.803 5.044 4.759 5.044 81,417 +0.30(+6.36%)
Apr 15, 2005 4.751 4.785 4.742 4.742 51,610 -0.01(-0.18%)
Apr 14, 2005 4.725 4.768 4.725 4.751 61,817 +0.05(+1.10%)
Apr 13, 2005 4.777 4.777 4.699 4.699 61,469 -0.08(-1.62%)
Apr 12, 2005 4.785 4.785 4.708 4.777 54,510 -0.01(-0.18%)
Apr 11, 2005 4.742 4.785 4.742 4.785 36,881 -0.01(-0.18%)
Apr 08, 2005 4.803 4.820 4.785 4.794 93,711 +0.03(+0.72%)
Apr 07, 2005 4.803 4.803 4.742 4.759 121,662 -0.03(-0.54%)
Apr 06, 2005 4.751 4.820 4.751 4.785 58,105 +0.01(+0.18%)
Apr 05, 2005 4.742 4.777 4.742 4.777 59,961 -0.03(-0.54%)
Apr 04, 2005 4.742 4.811 4.742 4.803 47,435 +0.04(+0.91%)
Apr 01, 2005 4.794 4.803 4.742 4.759 47,087 -0.04(-0.90%)
Mar 31, 2005 4.811 4.828 4.768 4.803 41,520 +0.05(+1.09%)
Mar 30, 2005 4.742 4.785 4.708 4.751 21,920 +0.01(+0.18%)
Mar 29, 2005 4.742 4.785 4.742 4.742 29,342 -0.04(-0.90%)
Mar 28, 2005 4.872 4.923 4.682 4.785 143,234 -0.04(-0.89%)
Mar 24, 2005 4.708 4.837 4.708 4.828 59,381 +0.13(+2.75%)
Mar 23, 2005 4.673 4.725 4.656 4.699 43,492 +0.04(+0.93%)
Mar 22, 2005 4.656 4.725 4.613 4.656 52,886 +0.04(+0.93%)
Mar 21, 2005 4.656 4.699 4.527 4.613 42,100 +0.03(+0.75%)
Mar 18, 2005 4.484 4.596 4.484 4.578 115,399 +0.09(+2.12%)
Mar 17, 2005 4.397 4.501 4.397 4.484 172,693 +0.04(+0.97%)
Mar 16, 2005 4.440 4.449 4.363 4.440 31,198 -0.03(-0.58%)
Mar 15, 2005 4.466 4.518 4.397 4.466 49,987 +0.03(+0.78%)
Mar 14, 2005 4.475 4.475 4.406 4.432 9,394 +0.02(+0.39%)
Mar 11, 2005 4.380 4.475 4.337 4.415 30,038 +0.00(+0.00%)
Mar 10, 2005 4.449 4.449 4.397 4.415 23,195 +0.00(+0.00%)
Mar 09, 2005 4.406 4.449 4.397 4.415 28,994 +0.02(+0.39%)
Mar 08, 2005 4.397 4.475 4.354 4.397 34,561 +0.00(+0.00%)
Mar 07, 2005 4.423 4.440 4.311 4.397 56,597 -0.03(-0.58%)
Mar 04, 2005 4.397 4.501 4.371 4.423 43,260 +0.04(+0.98%)
Mar 03, 2005 4.363 4.380 4.354 4.380 19,600 +0.02(+0.40%)
Mar 02, 2005 4.328 4.371 4.320 4.363 45,231 +0.01(+0.20%)
Mar 01, 2005 4.311 4.371 4.311 4.354 102,989 +0.04(+1.00%)
Feb 28, 2005 4.423 4.423 4.190 4.311 169,561 -0.20(-4.40%)
Feb 25, 2005 4.794 4.794 4.268 4.509 138,595 -0.33(-6.77%)
Feb 24, 2005 4.785 4.837 4.768 4.837 36,649 +0.07(+1.45%)
Feb 23, 2005 4.656 4.828 4.613 4.768 73,994 +0.12(+2.60%)
Feb 22, 2005 4.613 4.647 4.570 4.647 48,711 +0.04(+0.94%)
Feb 18, 2005 4.484 4.613 4.458 4.604 29,226 +0.05(+1.14%)
Feb 17, 2005 4.371 4.570 4.371 4.553 38,389 +0.14(+3.12%)
Feb 16, 2005 4.354 4.432 4.354 4.415 23,891 +0.03(+0.57%)
Feb 15, 2005 4.320 4.397 4.320 4.390 22,500 +0.04(+0.81%)
Feb 14, 2005 4.389 4.389 4.320 4.354 36,881 -0.02(-0.39%)
Feb 11, 2005 4.380 4.380 4.346 4.371 20,644 +0.02(+0.40%)
Feb 10, 2005 4.302 4.354 4.277 4.354 28,414 +0.07(+1.61%)
Feb 09, 2005 4.346 4.380 4.277 4.285 33,054 -0.06(-1.39%)
Feb 08, 2005 4.328 4.380 4.311 4.346 22,615 +0.02(+0.40%)
Feb 07, 2005 4.311 4.354 4.294 4.328 34,561 +0.03(+0.60%)
Feb 04, 2005 4.311 4.354 4.242 4.302 95,451 +0.00(+0.00%)
Feb 03, 2005 4.302 4.311 4.268 4.302 67,268 +0.01(+0.20%)
Feb 02, 2005 4.268 4.294 4.225 4.294 25,399 +0.01(+0.20%)
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.