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

Carriage Services (NY: CSV )

25.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 4.373 4.391 4.287 4.287 70,783 -0.10(-2.37%)
Apr 29, 2004 4.460 4.460 4.330 4.391 35,680 -0.04(-0.98%)
Apr 28, 2004 4.460 4.521 4.417 4.434 24,364 +0.02(+0.39%)
Apr 27, 2004 4.460 4.503 4.391 4.417 18,013 -0.04(-0.97%)
Apr 26, 2004 4.547 4.547 4.417 4.460 12,701 -0.01(-0.19%)
Apr 23, 2004 4.373 4.495 4.330 4.469 52,308 +0.02(+0.39%)
Apr 22, 2004 4.503 4.573 4.114 4.451 99,304 -0.10(-2.28%)
Apr 21, 2004 4.590 4.651 4.503 4.555 27,482 -0.02(-0.38%)
Apr 20, 2004 4.720 4.763 4.573 4.573 45,379 -0.06(-1.31%)
Apr 19, 2004 4.460 4.763 4.460 4.633 160,966 +0.18(+4.09%)
Apr 16, 2004 4.373 4.451 4.330 4.451 25,519 +0.13(+3.01%)
Apr 15, 2004 4.287 4.417 4.278 4.321 35,103 +0.03(+0.81%)
Apr 14, 2004 4.373 4.399 4.287 4.287 25,288 -0.13(-2.94%)
Apr 13, 2004 4.382 4.469 4.347 4.417 12,932 -0.05(-1.16%)
Apr 12, 2004 4.460 4.469 4.373 4.469 101,036 +0.01(+0.19%)
Apr 08, 2004 4.321 4.460 4.244 4.460 89,374 +0.14(+3.21%)
Apr 07, 2004 4.321 4.373 4.287 4.321 43,186 +0.00(+0.00%)
Apr 06, 2004 4.261 4.330 4.261 4.321 35,911 -0.03(-0.60%)
Apr 05, 2004 4.365 4.365 4.313 4.347 45,379 -0.10(-2.33%)
Apr 02, 2004 4.313 4.460 4.200 4.451 56,696 +0.18(+4.26%)
Apr 01, 2004 4.244 4.330 4.174 4.269 100,805 -0.03(-0.80%)
Mar 31, 2004 4.313 4.330 4.244 4.304 27,251 +0.02(+0.40%)
Mar 30, 2004 4.330 4.330 4.252 4.287 12,586 -0.04(-1.00%)
Mar 29, 2004 4.313 4.434 4.313 4.330 109,812 +0.03(+0.60%)
Mar 26, 2004 4.200 4.399 4.192 4.304 124,131 +0.11(+2.69%)
Mar 25, 2004 4.157 4.200 4.131 4.192 19,052 +0.03(+0.62%)
Mar 24, 2004 4.157 4.192 4.157 4.166 48,035 +0.01(+0.21%)
Mar 23, 2004 4.070 4.200 4.070 4.157 19,745 +0.03(+0.84%)
Mar 22, 2004 4.157 4.166 4.114 4.122 27,135 -0.08(-1.86%)
Mar 19, 2004 4.200 4.287 4.192 4.200 85,332 +0.00(+0.00%)
Mar 18, 2004 4.200 4.252 4.200 4.200 16,858 -0.03(-0.82%)
Mar 17, 2004 4.105 4.244 4.105 4.235 115,239 +0.13(+3.16%)
Mar 16, 2004 4.079 4.105 4.053 4.105 36,142 +0.03(+0.85%)
Mar 15, 2004 4.036 4.140 4.001 4.070 40,530 +0.08(+1.95%)
Mar 12, 2004 3.984 4.010 3.984 3.992 22,632 +0.03(+0.66%)
Mar 11, 2004 3.932 3.984 3.880 3.966 96,649 -0.14(-3.38%)
Mar 10, 2004 4.114 4.157 4.070 4.105 11,893 +0.03(+0.85%)
Mar 09, 2004 4.157 4.166 4.062 4.070 80,136 -0.09(-2.08%)
Mar 08, 2004 4.200 4.200 4.122 4.157 34,641 +0.01(+0.21%)
Mar 05, 2004 4.140 4.148 4.114 4.148 11,662 -0.01(-0.21%)
Mar 04, 2004 4.140 4.200 4.114 4.157 100,228 +0.04(+1.05%)
Mar 03, 2004 4.183 4.183 4.105 4.114 84,755 -0.07(-1.66%)
Mar 02, 2004 4.200 4.200 4.114 4.183 20,784 -0.06(-1.43%)
Mar 01, 2004 4.209 4.278 4.200 4.244 128,749 -0.04(-1.01%)
Feb 27, 2004 4.183 4.330 4.140 4.287 81,291 +0.11(+2.70%)
Feb 26, 2004 4.157 4.183 4.122 4.174 96,764 +0.02(+0.42%)
Feb 25, 2004 4.010 4.244 3.984 4.157 288,330 +0.23(+5.96%)
Feb 24, 2004 3.854 4.010 3.785 3.923 208,193 +0.11(+2.95%)
Feb 23, 2004 3.759 3.854 3.759 3.810 161,889 +0.09(+2.33%)
Feb 20, 2004 3.897 3.897 3.689 3.724 79,559 -0.13(-3.37%)
Feb 19, 2004 4.105 4.105 3.594 3.854 231,634 -0.34(-8.06%)
Feb 18, 2004 4.200 4.261 4.183 4.192 50,460 +0.03(+0.62%)
Feb 17, 2004 4.096 4.200 4.018 4.166 44,687 -0.02(-0.41%)
Feb 13, 2004 4.200 4.200 3.992 4.183 68,705 -0.02(-0.41%)
Feb 12, 2004 4.304 4.304 4.114 4.200 52,192 -0.09(-2.02%)
Feb 11, 2004 4.114 4.287 4.114 4.287 46,881 +0.05(+1.23%)
Feb 10, 2004 4.244 4.252 4.192 4.235 91,568 -0.03(-0.61%)
Feb 09, 2004 4.287 4.287 4.200 4.261 42,146 +0.01(+0.20%)
Feb 06, 2004 4.278 4.330 4.209 4.252 30,253 +0.05(+1.24%)
Feb 05, 2004 4.200 4.252 4.114 4.200 118,357 +0.09(+2.11%)
Feb 04, 2004 4.157 4.157 3.992 4.114 81,175 -0.03(-0.63%)
Feb 03, 2004 4.200 4.209 4.105 4.140 46,072 -0.02(-0.42%)
Feb 02, 2004 4.096 4.244 4.096 4.157 40,530 +0.09(+2.13%)
Jan 30, 2004 4.036 4.070 3.992 4.070 139,719 +0.03(+0.86%)
Jan 29, 2004 4.373 4.417 3.923 4.036 206,461 -0.36(-8.09%)
Jan 28, 2004 4.425 4.486 4.330 4.391 75,633 -0.03(-0.59%)
Jan 27, 2004 4.451 4.547 4.365 4.417 136,601 +0.01(+0.20%)
Jan 26, 2004 4.304 4.460 4.287 4.408 145,724 +0.13(+3.04%)
Jan 23, 2004 4.244 4.304 4.209 4.278 100,575 +0.04(+1.02%)
Jan 22, 2004 4.114 4.287 4.114 4.235 209,232 +0.16(+3.82%)
Jan 21, 2004 3.932 4.148 3.897 4.079 233,943 +0.16(+4.20%)
Jan 20, 2004 3.845 3.966 3.759 3.914 224,359 +0.07(+1.80%)
Jan 16, 2004 3.897 3.897 3.819 3.845 44,456 -0.05(-1.33%)
Jan 15, 2004 4.001 4.001 3.836 3.897 33,832 -0.09(-2.17%)
Jan 14, 2004 3.897 3.984 3.785 3.984 112,699 +0.14(+3.60%)
Jan 13, 2004 3.836 3.854 3.750 3.845 78,635 +0.01(+0.23%)
Jan 12, 2004 3.750 3.836 3.707 3.836 94,108 +0.03(+0.91%)
Jan 09, 2004 3.585 3.810 3.559 3.802 212,466 +0.24(+6.81%)
Jan 08, 2004 3.516 3.594 3.473 3.559 60,391 +0.05(+1.48%)
Jan 07, 2004 3.594 3.594 3.473 3.507 74,825 -0.03(-0.98%)
Jan 06, 2004 3.421 3.594 3.403 3.542 88,912 +0.10(+3.02%)
Jan 05, 2004 3.300 3.464 3.282 3.438 172,397 +0.14(+4.20%)
Jan 02, 2004 3.222 3.308 3.222 3.300 103,346 +0.10(+2.97%)
Dec 31, 2003 3.135 3.248 3.126 3.204 70,437 +0.04(+1.37%)
Dec 30, 2003 3.048 3.161 3.048 3.161 122,745 +0.08(+2.53%)
Dec 29, 2003 2.988 3.109 3.048 3.083 80,944 +0.10(+3.19%)
Dec 26, 2003 2.901 3.031 2.901 2.988 56,118 +0.04(+1.47%)
Dec 24, 2003 2.944 2.944 2.823 2.944 55,541 +0.04(+1.49%)
Dec 23, 2003 2.927 2.988 2.901 2.901 270,086 -0.04(-1.47%)
Dec 22, 2003 2.953 2.970 2.901 2.944 142,837 -0.03(-1.16%)
Dec 19, 2003 2.927 2.979 2.875 2.979 203,690 +0.08(+2.69%)
Dec 18, 2003 2.988 2.988 2.884 2.901 137,410 -0.04(-1.47%)
Dec 17, 2003 2.858 2.979 2.858 2.944 128,518 +0.16(+5.59%)
Dec 16, 2003 2.771 2.789 2.771 2.789 94,224 +0.00(+0.00%)
Dec 15, 2003 2.728 2.806 2.737 2.789 265,120 +0.06(+2.22%)
Dec 12, 2003 2.754 2.754 2.719 2.728 69,166 +0.00(+0.00%)
Dec 11, 2003 2.771 2.780 2.711 2.728 71,707 +0.00(+0.00%)
Dec 10, 2003 2.728 2.728 2.711 2.728 36,835 +0.02(+0.64%)
Dec 09, 2003 2.780 2.780 2.693 2.711 183,136 -0.09(-3.10%)
Dec 08, 2003 2.901 2.901 2.728 2.797 82,792 -0.06(-2.12%)
Dec 05, 2003 2.970 2.970 2.858 2.858 74,132 +0.01(+0.30%)
Dec 04, 2003 2.815 2.884 2.797 2.849 260,617 +0.08(+2.81%)
Dec 03, 2003 2.745 2.789 2.745 2.771 43,070 +0.08(+2.89%)
Dec 02, 2003 2.780 2.780 2.693 2.693 47,689 -0.08(-2.81%)
Dec 01, 2003 2.823 2.823 2.771 2.771 29,214 -0.08(-2.74%)
Nov 28, 2003 2.780 2.849 2.745 2.849 44,456 +0.08(+2.81%)
Nov 26, 2003 2.789 2.806 2.771 2.771 48,382 -0.03(-1.23%)
Nov 25, 2003 2.832 2.832 2.806 2.806 7,736 -0.05(-1.82%)
Nov 24, 2003 2.832 2.858 2.711 2.858 45,033 +0.03(+1.23%)
Nov 21, 2003 2.797 2.823 2.797 2.823 12,355 +0.00(+0.00%)
Nov 20, 2003 2.858 2.893 2.858 2.823 13,741 -0.03(-1.21%)
Nov 19, 2003 2.815 2.858 2.815 2.858 29,791 +0.03(+1.23%)
Nov 18, 2003 2.884 2.884 2.815 2.823 79,790 -0.07(-2.40%)
Nov 17, 2003 2.849 2.893 2.849 2.893 28,405 +0.03(+0.91%)
Nov 14, 2003 2.841 2.841 2.841 2.867 40,068 +0.01(+0.30%)
Nov 13, 2003 2.884 2.884 2.858 2.858 29,791 -0.03(-1.20%)
Nov 12, 2003 2.893 2.893 2.858 2.893 19,860 +0.02(+0.60%)
Nov 11, 2003 2.884 2.884 2.815 2.875 25,980 +0.01(+0.30%)
Nov 10, 2003 2.884 2.893 2.858 2.867 35,564 -0.01(-0.30%)
Nov 07, 2003 2.884 2.901 2.875 2.875 31,177 -0.01(-0.30%)
Nov 06, 2003 2.918 2.944 2.867 2.884 18,359 -0.03(-1.19%)
Nov 05, 2003 2.901 2.927 2.875 2.918 53,001 -0.01(-0.30%)
Nov 04, 2003 2.944 2.953 2.910 2.927 46,763 -0.02(-0.59%)
Nov 03, 2003 2.988 2.988 2.875 2.944 130,366 +0.11(+3.98%)
Oct 31, 2003 2.953 2.953 2.832 2.832 39,029 -0.11(-3.82%)
Oct 30, 2003 2.901 2.944 2.901 2.944 50,229 +0.02(+0.59%)
Oct 29, 2003 3.031 3.031 2.884 2.927 76,788 -0.07(-2.31%)
Oct 28, 2003 2.996 3.014 2.996 2.996 18,821 -0.03(-0.86%)
Oct 27, 2003 2.988 3.031 2.979 3.022 36,142 +0.03(+1.16%)
Oct 24, 2003 2.944 2.988 2.944 2.988 42,031 +0.01(+0.29%)
Oct 23, 2003 2.962 2.979 2.944 2.979 18,244 +0.03(+1.18%)
Oct 22, 2003 2.988 2.988 2.944 2.944 3,695 -0.04(-1.45%)
Oct 21, 2003 2.988 2.988 2.953 2.988 13,856 +0.00(+0.00%)
Oct 20, 2003 3.014 3.014 2.962 2.988 20,091 +0.03(+0.88%)
Oct 17, 2003 2.988 2.988 2.988 2.962 2,540 -0.03(-0.87%)
Oct 16, 2003 2.953 2.979 2.953 2.988 15,819 -0.01(-0.29%)
Oct 15, 2003 2.962 2.996 2.944 2.996 43,647 +0.05(+1.76%)
Oct 14, 2003 2.996 2.996 2.944 2.944 14,664 -0.01(-0.29%)
Oct 13, 2003 2.918 2.988 2.918 2.953 30,253 +0.03(+1.19%)
Oct 10, 2003 2.936 2.953 2.918 2.918 9,353 -0.02(-0.59%)
Oct 09, 2003 2.936 2.996 2.910 2.936 27,020 -0.02(-0.59%)
Oct 08, 2003 2.901 2.953 2.901 2.953 14,318 +0.05(+1.79%)
Oct 07, 2003 2.901 2.970 2.901 2.901 32,100 -0.01(-0.30%)
Oct 06, 2003 2.944 2.944 2.901 2.910 6,004 -0.03(-0.88%)
Oct 03, 2003 2.936 2.936 2.936 2.936 29,445 +0.03(+0.89%)
Oct 02, 2003 2.910 2.910 2.910 2.910 1,385 -0.09(-2.89%)
Oct 01, 2003 3.014 3.014 2.944 2.996 12,239 +0.07(+2.37%)
Sep 30, 2003 2.936 2.936 2.893 2.927 16,165 -0.02(-0.59%)
Sep 29, 2003 2.936 2.944 2.910 2.944 17,436 +0.04(+1.49%)
Sep 26, 2003 2.927 2.944 2.875 2.901 32,100 -0.04(-1.47%)
Sep 25, 2003 2.988 2.988 2.936 2.944 28,983 -0.04(-1.45%)
Sep 24, 2003 2.979 3.005 2.953 2.988 16,396 +0.04(+1.47%)
Sep 23, 2003 2.996 3.005 2.944 2.944 13,394 -0.03(-1.16%)
Sep 22, 2003 3.031 3.048 2.944 2.979 40,876 -0.05(-1.71%)
Sep 19, 2003 2.996 3.031 2.988 3.031 10,507 +0.04(+1.45%)
Sep 18, 2003 2.988 3.022 2.988 2.988 8,313 -0.03(-1.15%)
Sep 17, 2003 3.022 3.022 2.953 3.022 14,780 -0.01(-0.29%)
Sep 16, 2003 3.022 3.040 2.996 3.031 37,643 +0.01(+0.29%)
Sep 15, 2003 3.022 3.031 2.988 3.022 44,802 +0.01(+0.29%)
Sep 12, 2003 2.988 3.014 2.953 3.014 28,174 +0.01(+0.29%)
Sep 11, 2003 3.014 3.022 2.988 3.005 28,521 -0.02(-0.57%)
Sep 10, 2003 2.996 3.031 2.988 3.022 81,406 +0.02(+0.58%)
Sep 09, 2003 2.988 3.014 2.944 3.005 90,875 +0.02(+0.58%)
Sep 08, 2003 2.936 2.988 2.901 2.988 97,457 +0.15(+5.18%)
Sep 05, 2003 2.927 2.936 2.841 2.841 33,024 -0.09(-2.96%)
Sep 04, 2003 2.884 2.936 2.841 2.927 97,457 +0.04(+1.50%)
Sep 03, 2003 2.841 2.927 2.815 2.884 92,030 +0.13(+4.72%)
Sep 02, 2003 2.763 2.771 2.737 2.754 44,687 -0.01(-0.31%)
Aug 29, 2003 2.754 2.771 2.711 2.763 15,357 +0.01(+0.31%)
Aug 28, 2003 2.763 2.780 2.711 2.754 8,198 -0.01(-0.31%)
Aug 27, 2003 2.702 2.771 2.702 2.763 25,634 +0.06(+2.24%)
Aug 26, 2003 2.745 2.745 2.685 2.702 42,955 -0.04(-1.58%)
Aug 25, 2003 2.711 2.745 2.685 2.745 67,781 +0.03(+1.28%)
Aug 22, 2003 2.624 2.711 2.598 2.711 90,529 +0.10(+3.64%)
Aug 21, 2003 2.676 2.728 2.607 2.615 108,657 -0.06(-2.27%)
Aug 20, 2003 2.711 2.728 2.650 2.676 139,142 -0.03(-1.28%)
Aug 19, 2003 2.719 2.763 2.685 2.711 90,529 -0.01(-0.32%)
Aug 18, 2003 2.728 2.728 2.667 2.719 85,910 -0.01(-0.32%)
Aug 15, 2003 2.667 2.728 2.667 2.728 3,348 +0.02(+0.64%)
Aug 14, 2003 2.737 2.815 2.711 2.711 41,338 +0.03(+0.97%)
Aug 13, 2003 2.728 2.754 2.685 2.685 132,906 -0.04(-1.59%)
Aug 12, 2003 2.823 2.823 2.728 2.728 81,406 -0.08(-2.78%)
Aug 11, 2003 2.797 2.823 2.797 2.806 22,285 -0.05(-1.82%)
Aug 08, 2003 2.832 2.901 2.797 2.858 25,980 +0.02(+0.61%)
Aug 07, 2003 2.841 2.841 2.771 2.841 10,623 -0.04(-1.50%)
Aug 06, 2003 2.927 2.944 2.849 2.884 42,146 -0.02(-0.60%)
Aug 05, 2003 2.754 2.901 2.754 2.901 137,641 +0.23(+8.41%)
Aug 04, 2003 2.659 2.685 2.589 2.676 204,960 +0.02(+0.65%)
Aug 01, 2003 2.711 2.789 2.641 2.659 84,755 -0.05(-1.92%)
Jul 31, 2003 2.771 2.823 2.711 2.711 42,839 -0.10(-3.69%)
Jul 30, 2003 2.841 2.867 2.815 2.815 20,322 -0.02(-0.61%)
Jul 29, 2003 2.815 2.841 2.797 2.832 17,205 -0.01(-0.30%)
Jul 28, 2003 2.815 2.893 2.771 2.841 329,553 +0.07(+2.50%)
Jul 25, 2003 2.970 2.970 2.598 2.771 172,051 -0.22(-7.25%)
Jul 24, 2003 2.988 3.022 2.944 2.988 121,013 -0.03(-1.15%)
Jul 23, 2003 2.988 3.057 2.962 3.022 68,820 +0.02(+0.58%)
Jul 22, 2003 2.988 3.057 2.988 3.005 27,597 +0.02(+0.58%)
Jul 21, 2003 2.988 3.014 2.988 2.988 20,784 -0.03(-0.86%)
Jul 18, 2003 2.988 3.022 2.988 3.014 13,625 +0.03(+0.87%)
Jul 17, 2003 2.996 3.022 2.988 2.988 24,826 -0.01(-0.29%)
Jul 16, 2003 2.996 3.005 2.996 2.996 19,976 -0.03(-0.86%)
Jul 15, 2003 3.005 3.022 2.996 3.022 40,876 -0.01(-0.29%)
Jul 14, 2003 3.048 3.066 3.005 3.031 43,070 -0.02(-0.57%)
Jul 11, 2003 3.100 3.100 3.031 3.048 62,585 -0.01(-0.28%)
Jul 10, 2003 3.048 3.074 3.031 3.057 21,708 +0.01(+0.28%)
Jul 09, 2003 3.031 3.074 3.031 3.048 23,671 -0.01(-0.28%)
Jul 08, 2003 3.022 3.083 3.022 3.057 12,124 +0.02(+0.57%)
Jul 07, 2003 3.040 3.074 3.005 3.040 55,310 +0.04(+1.45%)
Jul 03, 2003 3.074 3.074 2.962 2.996 91,799 -0.12(-3.89%)
Jul 02, 2003 3.118 3.126 3.074 3.118 106,464 -0.03(-1.10%)
Jul 01, 2003 3.048 3.152 3.031 3.152 19,399 +0.09(+2.82%)
Jun 30, 2003 3.066 3.118 3.031 3.066 22,285 -0.01(-0.28%)
Jun 27, 2003 3.118 3.118 3.074 3.074 22,632 -0.04(-1.39%)
Jun 26, 2003 3.057 3.118 3.057 3.118 41,107 +0.03(+1.12%)
Jun 25, 2003 3.118 3.118 3.074 3.083 5,311 +0.00(+0.00%)
Jun 24, 2003 3.074 3.109 3.048 3.083 43,994 +0.03(+1.14%)
Jun 23, 2003 3.074 3.109 3.048 3.048 40,761 -0.06(-1.95%)
Jun 20, 2003 3.074 3.126 3.048 3.109 37,297 +0.06(+1.99%)
Jun 19, 2003 2.996 3.092 2.953 3.048 74,825 +0.04(+1.44%)
Jun 18, 2003 3.014 3.074 2.988 3.005 19,514 -0.03(-1.14%)
Jun 17, 2003 3.092 3.092 3.014 3.040 34,410 -0.03(-1.13%)
Jun 16, 2003 2.970 3.074 2.953 3.074 125,285 +0.06(+2.01%)
Jun 13, 2003 2.962 3.031 2.944 3.014 29,560 +0.01(+0.29%)
Jun 12, 2003 2.988 3.031 2.962 3.005 31,292 +0.02(+0.58%)
Jun 11, 2003 2.988 3.057 2.944 2.988 47,112 -0.03(-1.15%)
Jun 10, 2003 2.970 3.057 2.962 3.022 23,440 -0.01(-0.29%)
Jun 09, 2003 2.988 3.074 2.970 3.031 67,319 +0.03(+0.86%)
Jun 06, 2003 3.048 3.048 2.988 3.005 82,330 -0.04(-1.42%)
Jun 05, 2003 3.074 3.074 3.048 3.048 72,515 -0.03(-0.85%)
Jun 04, 2003 3.048 3.100 3.040 3.074 49,075 +0.01(+0.28%)
Jun 03, 2003 3.048 3.083 3.048 3.066 56,927 +0.01(+0.28%)
Jun 02, 2003 3.083 3.118 3.040 3.057 28,174 -0.03(-1.12%)
May 30, 2003 3.031 3.100 2.996 3.092 78,635 +0.03(+0.85%)
May 29, 2003 3.074 3.100 3.066 3.066 41,915 -0.01(-0.28%)
May 28, 2003 3.083 3.161 3.074 3.074 48,382 -0.09(-2.74%)
May 27, 2003 3.074 3.161 3.074 3.161 82,099 +0.04(+1.39%)
May 23, 2003 3.178 3.204 3.109 3.118 68,820 -0.07(-2.17%)
May 22, 2003 3.152 3.213 3.066 3.187 113,969 +0.12(+3.95%)
May 21, 2003 3.196 3.204 3.031 3.066 31,061 -0.10(-3.01%)
May 20, 2003 3.187 3.204 3.152 3.161 32,678 +0.00(+0.00%)
May 19, 2003 3.204 3.204 3.152 3.161 42,031 -0.04(-1.35%)
May 16, 2003 3.161 3.213 3.126 3.204 136,370 +0.10(+3.06%)
May 15, 2003 3.118 3.204 3.074 3.109 114,316 +0.08(+2.57%)
May 14, 2003 3.118 3.144 2.953 3.031 153,460 -0.09(-2.78%)
May 13, 2003 3.178 3.248 3.109 3.118 130,250 -0.06(-1.91%)
May 12, 2003 3.551 3.551 3.118 3.178 298,376 -0.37(-10.49%)
May 09, 2003 3.507 3.551 3.438 3.551 66,511 +0.10(+2.76%)
May 08, 2003 3.386 3.551 3.386 3.455 58,890 +0.12(+3.64%)
May 07, 2003 3.239 3.334 3.204 3.334 52,654 +0.18(+5.77%)
May 06, 2003 3.118 3.222 3.118 3.152 33,371 -0.07(-2.15%)
May 05, 2003 3.170 3.230 3.170 3.222 39,606 +0.05(+1.64%)
May 02, 2003 3.170 3.187 3.100 3.170 32,793 +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.