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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2006 4.088 4.122 4.062 4.062 21,477 -0.05(-1.26%)
Apr 27, 2006 4.096 4.114 4.096 4.114 13,048 -0.01(-0.21%)
Apr 26, 2006 4.096 4.139 4.096 4.122 8,198 +0.02(+0.42%)
Apr 25, 2006 4.096 4.122 4.088 4.105 38,682 +0.01(+0.21%)
Apr 24, 2006 4.122 4.122 4.088 4.096 18,013 -0.05(-1.25%)
Apr 21, 2006 4.079 4.157 4.079 4.148 113,276 +0.03(+0.84%)
Apr 20, 2006 4.105 4.148 4.105 4.114 75,286 -0.03(-0.84%)
Apr 19, 2006 4.070 4.148 4.062 4.148 16,743 +0.06(+1.48%)
Apr 18, 2006 4.079 4.165 4.070 4.088 18,244 -0.01(-0.21%)
Apr 17, 2006 4.027 4.114 3.810 4.096 63,624 +0.03(+0.85%)
Apr 13, 2006 4.114 4.114 4.062 4.062 10,969 -0.03(-0.85%)
Apr 12, 2006 4.088 4.105 4.036 4.096 36,257 -0.02(-0.42%)
Apr 11, 2006 4.140 4.166 4.114 4.114 52,423 -0.04(-1.04%)
Apr 10, 2006 4.192 4.192 4.148 4.157 25,057 -0.03(-0.83%)
Apr 07, 2006 4.192 4.192 4.157 4.192 12,239 +0.02(+0.41%)
Apr 06, 2006 4.192 4.200 4.140 4.174 22,170 +0.02(+0.42%)
Apr 05, 2006 4.148 4.174 4.148 4.157 15,242 -0.02(-0.41%)
Apr 04, 2006 4.166 4.200 4.114 4.174 57,273 +0.01(+0.21%)
Apr 03, 2006 4.122 4.174 4.122 4.166 65,125 +0.01(+0.21%)
Mar 31, 2006 4.148 4.174 4.122 4.157 19,283 +0.01(+0.21%)
Mar 30, 2006 4.183 4.183 4.114 4.148 101,383 -0.03(-0.83%)
Mar 29, 2006 4.157 4.183 4.148 4.183 47,689 +0.01(+0.21%)
Mar 28, 2006 4.192 4.192 4.122 4.174 13,048 -0.02(-0.41%)
Mar 27, 2006 4.131 4.200 4.131 4.192 60,391 +0.03(+0.83%)
Mar 24, 2006 4.114 4.174 4.114 4.157 15,588 +0.00(+0.00%)
Mar 23, 2006 4.131 4.200 4.114 4.157 25,403 -0.02(-0.41%)
Mar 22, 2006 3.984 4.174 3.984 4.174 33,601 +0.01(+0.21%)
Mar 21, 2006 4.114 4.200 4.070 4.166 67,434 +0.03(+0.63%)
Mar 20, 2006 4.200 4.209 4.114 4.140 42,262 -0.06(-1.44%)
Mar 17, 2006 4.200 4.235 4.174 4.200 8,198 -0.02(-0.41%)
Mar 16, 2006 4.183 4.226 4.175 4.218 14,780 -0.02(-0.41%)
Mar 15, 2006 4.244 4.287 4.226 4.235 50,922 -0.01(-0.20%)
Mar 14, 2006 4.287 4.313 4.235 4.244 30,715 -0.08(-1.80%)
Mar 13, 2006 4.261 4.330 4.244 4.321 40,761 -0.03(-0.60%)
Mar 10, 2006 4.244 4.365 4.183 4.347 51,499 +0.10(+2.45%)
Mar 09, 2006 4.330 4.330 4.244 4.244 4,503 -0.05(-1.21%)
Mar 08, 2006 4.244 4.295 4.244 4.295 4,849 -0.03(-0.60%)
Mar 07, 2006 4.278 4.321 4.226 4.321 12,932 +0.01(+0.20%)
Mar 06, 2006 4.356 4.356 4.304 4.313 6,350 -0.04(-0.99%)
Mar 03, 2006 4.330 4.356 4.321 4.356 10,969 +0.03(+0.60%)
Mar 02, 2006 4.252 4.330 4.252 4.330 14,433 +0.06(+1.42%)
Mar 01, 2006 4.269 4.321 4.269 4.269 3,117 -0.03(-0.60%)
Feb 28, 2006 4.321 4.330 4.295 4.295 2,424 -0.03(-0.60%)
Feb 27, 2006 4.321 4.330 4.313 4.321 6,466 -0.01(-0.20%)
Feb 24, 2006 4.261 4.330 4.261 4.330 8,082 +0.03(+0.81%)
Feb 23, 2006 4.321 4.330 4.295 4.295 24,710 -0.01(-0.20%)
Feb 22, 2006 4.304 4.339 4.287 4.304 62,238 -0.02(-0.40%)
Feb 21, 2006 4.313 4.321 4.270 4.321 7,043 +0.01(+0.20%)
Feb 17, 2006 4.365 4.373 4.313 4.313 14,780 -0.02(-0.40%)
Feb 16, 2006 4.330 4.339 4.321 4.330 55,541 +0.00(+0.00%)
Feb 15, 2006 4.330 4.373 4.321 4.330 184,406 +0.01(+0.20%)
Feb 14, 2006 4.252 4.321 4.252 4.321 1,385 +0.05(+1.21%)
Feb 13, 2006 4.261 4.321 4.261 4.269 6,581 -0.06(-1.40%)
Feb 10, 2006 4.339 4.339 4.270 4.330 5,311 -0.04(-0.99%)
Feb 09, 2006 4.252 4.373 4.244 4.373 44,109 +0.14(+3.27%)
Feb 08, 2006 4.174 4.235 4.157 4.235 12,008 +0.03(+0.62%)
Feb 07, 2006 4.200 4.244 4.166 4.209 28,867 +0.00(+0.00%)
Feb 06, 2006 4.261 4.261 4.209 4.209 4,503 +0.00(+0.00%)
Feb 03, 2006 4.235 4.261 4.200 4.209 3,926 -0.06(-1.42%)
Feb 02, 2006 4.269 4.321 4.269 4.269 9,930 +0.00(+0.00%)
Feb 01, 2006 4.244 4.295 4.209 4.269 30,022 -0.06(-1.40%)
Jan 31, 2006 4.269 4.339 4.235 4.330 17,551 +0.01(+0.20%)
Jan 30, 2006 4.330 4.330 4.244 4.321 14,895 -0.02(-0.40%)
Jan 27, 2006 4.244 4.547 4.244 4.339 47,920 +0.03(+0.60%)
Jan 26, 2006 4.261 4.313 4.218 4.313 15,934 +0.04(+1.01%)
Jan 25, 2006 4.209 4.313 4.183 4.269 23,094 -0.00(-0.02%)
Jan 24, 2006 4.339 4.339 4.244 4.270 14,318 -0.03(-0.58%)
Jan 23, 2006 4.304 4.330 4.261 4.295 37,643 +0.02(+0.40%)
Jan 20, 2006 4.304 4.313 4.252 4.278 8,544 +0.00(+0.00%)
Jan 19, 2006 4.200 4.304 4.200 4.278 20,553 +0.08(+1.86%)
Jan 18, 2006 4.183 4.235 4.166 4.200 21,015 -0.04(-1.02%)
Jan 17, 2006 4.166 4.269 4.166 4.244 17,551 +0.00(+0.00%)
Jan 13, 2006 4.321 4.330 4.122 4.244 56,349 -0.08(-1.80%)
Jan 12, 2006 4.304 4.330 4.295 4.321 20,438 +0.00(+0.00%)
Jan 11, 2006 4.330 4.347 4.289 4.321 14,202 +0.02(+0.40%)
Jan 10, 2006 4.287 4.451 4.252 4.304 36,373 -0.02(-0.40%)
Jan 09, 2006 4.261 4.321 4.261 4.321 25,749 -0.01(-0.20%)
Jan 06, 2006 4.347 4.347 4.295 4.330 29,560 -0.03(-0.79%)
Jan 05, 2006 4.373 4.373 4.313 4.365 31,638 -0.13(-2.89%)
Jan 04, 2006 4.330 4.495 4.200 4.495 52,885 +0.18(+4.22%)
Jan 03, 2006 4.330 4.356 4.313 4.313 14,549 -0.02(-0.40%)
Dec 30, 2005 4.157 4.330 4.122 4.330 44,225 +0.17(+4.17%)
Dec 29, 2005 4.295 4.295 4.131 4.157 18,821 -0.17(-4.00%)
Dec 28, 2005 4.330 4.373 4.287 4.330 29,098 +0.00(+0.00%)
Dec 27, 2005 4.330 4.356 4.269 4.330 34,179 -0.04(-0.99%)
Dec 23, 2005 4.382 4.434 4.330 4.373 31,061 -0.02(-0.39%)
Dec 22, 2005 4.382 4.417 4.356 4.391 39,837 -0.04(-0.98%)
Dec 21, 2005 4.469 4.486 4.379 4.434 9,353 -0.10(-2.29%)
Dec 20, 2005 4.521 4.564 4.512 4.538 12,470 -0.05(-1.13%)
Dec 19, 2005 4.373 4.590 4.373 4.590 65,702 +0.15(+3.31%)
Dec 16, 2005 4.477 4.477 4.425 4.443 5,658 +0.03(+0.59%)
Dec 15, 2005 4.399 4.417 4.356 4.417 50,460 -0.04(-0.97%)
Dec 14, 2005 4.469 4.503 4.443 4.460 71,360 +0.03(+0.59%)
Dec 13, 2005 4.469 4.469 4.425 4.434 11,200 -0.03(-0.78%)
Dec 12, 2005 4.330 4.469 4.330 4.469 121,013 +0.10(+2.18%)
Dec 09, 2005 4.373 4.382 4.356 4.373 13,279 -0.03(-0.79%)
Dec 08, 2005 4.373 4.417 4.373 4.408 36,604 -0.02(-0.39%)
Dec 07, 2005 4.373 4.451 4.347 4.425 67,550 +0.03(+0.59%)
Dec 06, 2005 4.382 4.399 4.347 4.399 14,549 +0.02(+0.40%)
Dec 05, 2005 4.538 4.538 4.339 4.382 26,442 -0.11(-2.50%)
Dec 02, 2005 4.529 4.547 4.495 4.495 94,455 -0.04(-0.95%)
Dec 01, 2005 4.503 4.581 4.495 4.538 34,294 +0.04(+0.96%)
Nov 30, 2005 4.573 4.573 4.486 4.495 10,507 -0.01(-0.19%)
Nov 29, 2005 4.573 4.590 4.495 4.503 21,939 +0.02(+0.39%)
Nov 28, 2005 4.495 4.538 4.469 4.486 41,338 -0.02(-0.38%)
Nov 25, 2005 4.443 4.503 4.443 4.503 2,309 +0.03(+0.58%)
Nov 23, 2005 4.503 4.521 4.460 4.477 25,865 +0.00(+0.00%)
Nov 22, 2005 4.443 4.547 4.425 4.477 39,606 -0.05(-1.15%)
Nov 21, 2005 4.720 4.720 4.434 4.529 82,792 -0.23(-4.74%)
Nov 18, 2005 4.850 4.893 4.677 4.754 66,511 -0.18(-3.68%)
Nov 17, 2005 5.075 5.179 4.893 4.936 31,061 -0.18(-3.55%)
Nov 16, 2005 5.196 5.205 5.118 5.118 23,556 -0.15(-2.80%)
Nov 15, 2005 5.239 5.265 5.196 5.265 19,630 +0.03(+0.50%)
Nov 14, 2005 5.283 5.283 5.205 5.239 22,978 -0.04(-0.82%)
Nov 11, 2005 5.239 5.283 5.196 5.283 57,273 +0.00(+0.00%)
Nov 10, 2005 5.326 5.326 5.196 5.283 34,872 -0.02(-0.33%)
Nov 09, 2005 5.326 5.326 5.110 5.300 45,033 +0.02(+0.33%)
Nov 08, 2005 5.413 5.456 5.248 5.283 55,656 -0.16(-2.87%)
Nov 07, 2005 5.551 5.551 5.413 5.439 11,662 -0.09(-1.57%)
Nov 04, 2005 5.534 5.534 5.482 5.525 11,662 +0.02(+0.31%)
Nov 03, 2005 5.508 5.525 5.465 5.508 17,089 +0.00(+0.00%)
Nov 02, 2005 5.473 5.508 5.430 5.508 24,479 +0.03(+0.63%)
Nov 01, 2005 5.231 5.473 5.213 5.473 126,440 +0.24(+4.64%)
Oct 31, 2005 5.205 5.231 5.196 5.231 16,050 +0.02(+0.33%)
Oct 28, 2005 5.213 5.222 5.196 5.213 9,468 -0.01(-0.17%)
Oct 27, 2005 5.265 5.265 5.196 5.222 15,704 +0.02(+0.33%)
Oct 26, 2005 5.161 5.222 5.161 5.205 45,610 +0.04(+0.84%)
Oct 25, 2005 5.196 5.196 5.032 5.161 38,798 -0.03(-0.67%)
Oct 24, 2005 5.239 5.265 5.157 5.196 22,285 -0.07(-1.32%)
Oct 21, 2005 5.239 5.283 5.231 5.265 29,098 -0.02(-0.33%)
Oct 20, 2005 5.413 5.413 5.283 5.283 48,613 -0.12(-2.24%)
Oct 19, 2005 5.395 5.413 5.317 5.404 16,512 +0.05(+0.97%)
Oct 18, 2005 5.335 5.387 5.326 5.352 18,128 +0.01(+0.16%)
Oct 17, 2005 5.300 5.387 5.300 5.343 10,507 +0.00(+0.00%)
Oct 14, 2005 5.300 5.361 5.265 5.343 9,122 +0.03(+0.49%)
Oct 13, 2005 5.326 5.335 5.248 5.317 12,355 -0.01(-0.16%)
Oct 12, 2005 5.352 5.404 5.291 5.326 38,105 -0.04(-0.81%)
Oct 11, 2005 5.404 5.413 5.369 5.369 22,747 +0.00(+0.00%)
Oct 10, 2005 5.369 5.404 5.369 5.369 5,311 -0.04(-0.80%)
Oct 07, 2005 5.413 5.430 5.395 5.413 27,482 +0.00(+0.00%)
Oct 06, 2005 5.430 5.430 5.361 5.413 51,961 +0.03(+0.48%)
Oct 05, 2005 5.335 5.387 5.309 5.387 24,710 +0.01(+0.16%)
Oct 04, 2005 5.369 5.378 5.283 5.378 25,980 -0.04(-0.80%)
Oct 03, 2005 5.465 5.465 5.205 5.421 49,536 -0.07(-1.26%)
Sep 30, 2005 5.465 5.534 5.413 5.491 23,671 +0.03(+0.48%)
Sep 29, 2005 5.413 5.491 5.369 5.465 25,288 +0.05(+0.96%)
Sep 28, 2005 5.551 5.560 5.413 5.413 22,401 -0.14(-2.50%)
Sep 27, 2005 5.543 5.551 5.534 5.551 7,159 +0.01(+0.16%)
Sep 26, 2005 5.525 5.543 5.456 5.543 14,202 +0.01(+0.16%)
Sep 23, 2005 5.534 5.551 5.499 5.534 7,390 -0.02(-0.31%)
Sep 22, 2005 5.525 5.551 5.508 5.551 15,588 +0.03(+0.47%)
Sep 21, 2005 5.525 5.569 5.499 5.525 57,619 +0.01(+0.16%)
Sep 20, 2005 5.560 5.560 5.345 5.517 66,857 -0.02(-0.31%)
Sep 19, 2005 5.499 5.586 5.456 5.534 42,839 -0.21(-3.62%)
Sep 16, 2005 5.828 5.828 5.724 5.742 14,549 -0.06(-1.04%)
Sep 15, 2005 5.785 5.828 5.672 5.802 24,479 +0.03(+0.60%)
Sep 14, 2005 5.776 5.820 5.742 5.768 12,355 -0.02(-0.30%)
Sep 13, 2005 5.733 5.846 5.733 5.785 15,126 +0.05(+0.91%)
Sep 12, 2005 5.698 5.837 5.672 5.733 12,008 +0.03(+0.61%)
Sep 09, 2005 5.698 5.802 5.646 5.698 32,909 +0.00(+0.00%)
Sep 08, 2005 5.482 5.820 5.482 5.698 36,719 +0.16(+2.81%)
Sep 07, 2005 5.543 5.543 5.508 5.543 7,967 +0.00(+0.00%)
Sep 06, 2005 5.499 5.543 5.387 5.543 23,902 +0.10(+1.91%)
Sep 02, 2005 5.439 5.499 5.369 5.439 8,082 -0.03(-0.48%)
Sep 01, 2005 5.413 5.534 5.413 5.465 10,738 +0.05(+0.96%)
Aug 31, 2005 5.326 5.456 5.291 5.413 32,678 +0.00(+0.00%)
Aug 30, 2005 5.326 5.534 5.326 5.413 30,253 +0.06(+1.13%)
Aug 29, 2005 5.309 5.352 5.239 5.352 43,763 +0.03(+0.49%)
Aug 26, 2005 5.326 5.439 5.283 5.326 43,878 -0.02(-0.32%)
Aug 25, 2005 5.404 5.447 5.291 5.343 40,530 -0.15(-2.68%)
Aug 24, 2005 5.508 5.508 5.413 5.491 33,832 -0.09(-1.55%)
Aug 23, 2005 5.569 5.612 5.517 5.577 13,394 -0.05(-0.92%)
Aug 22, 2005 5.586 5.646 5.543 5.629 18,013 +0.00(+0.00%)
Aug 19, 2005 5.655 5.664 5.612 5.629 19,745 -0.01(-0.15%)
Aug 18, 2005 5.586 5.672 5.543 5.638 44,225 +0.04(+0.77%)
Aug 17, 2005 5.491 5.594 5.465 5.594 17,551 +0.09(+1.57%)
Aug 16, 2005 5.456 5.543 5.413 5.508 30,137 +0.03(+0.47%)
Aug 15, 2005 5.629 5.629 5.413 5.482 51,615 -0.18(-3.21%)
Aug 12, 2005 5.629 5.664 5.629 5.664 19,745 +0.03(+0.62%)
Aug 11, 2005 5.629 5.664 5.586 5.629 24,133 +0.00(+0.00%)
Aug 10, 2005 5.629 5.646 5.551 5.629 30,715 +0.01(+0.15%)
Aug 09, 2005 5.560 5.629 5.525 5.620 9,930 +0.08(+1.41%)
Aug 08, 2005 5.456 5.620 5.378 5.543 17,667 -0.09(-1.54%)
Aug 05, 2005 5.543 5.681 5.543 5.629 21,131 +0.11(+2.04%)
Aug 04, 2005 5.499 5.543 5.465 5.517 9,584 -0.02(-0.31%)
Aug 03, 2005 5.482 5.543 5.482 5.534 4,041 +0.02(+0.35%)
Aug 02, 2005 5.525 5.543 5.491 5.515 18,244 -0.01(-0.19%)
Aug 01, 2005 5.456 5.525 5.413 5.525 20,784 +0.06(+1.03%)
Jul 29, 2005 5.456 5.517 5.456 5.469 8,198 -0.03(-0.55%)
Jul 28, 2005 5.525 5.525 5.456 5.499 8,313 -0.03(-0.47%)
Jul 27, 2005 5.499 5.525 5.465 5.525 25,865 +0.03(+0.63%)
Jul 26, 2005 5.447 5.499 5.447 5.491 13,741 +0.03(+0.63%)
Jul 25, 2005 5.456 5.508 5.413 5.456 52,423 -0.03(-0.63%)
Jul 22, 2005 5.456 5.491 5.456 5.491 11,662 +0.00(+0.00%)
Jul 21, 2005 5.491 5.491 5.387 5.491 7,736 +0.00(+0.00%)
Jul 20, 2005 5.456 5.491 5.395 5.491 7,967 -0.01(-0.16%)
Jul 19, 2005 5.413 5.499 5.395 5.499 8,891 +0.00(+0.00%)
Jul 18, 2005 5.525 5.543 5.421 5.499 6,235 -0.03(-0.47%)
Jul 15, 2005 5.499 5.543 5.465 5.525 10,969 +0.00(+0.00%)
Jul 14, 2005 5.508 5.603 5.413 5.525 31,292 -0.02(-0.31%)
Jul 13, 2005 5.421 5.629 5.421 5.543 50,229 +0.12(+2.24%)
Jul 12, 2005 5.482 5.499 5.421 5.421 15,819 -0.10(-1.88%)
Jul 11, 2005 5.543 5.577 5.413 5.525 20,900 -0.09(-1.54%)
Jul 08, 2005 5.499 5.620 5.499 5.612 21,823 +0.17(+3.18%)
Jul 07, 2005 5.369 5.439 5.283 5.439 7,390 +0.05(+0.96%)
Jul 06, 2005 5.499 5.508 5.387 5.387 20,091 -0.10(-1.89%)
Jul 05, 2005 5.283 5.525 5.248 5.491 36,257 +0.27(+5.14%)
Jul 01, 2005 5.222 5.265 5.196 5.222 8,891 -0.02(-0.33%)
Jun 30, 2005 5.196 5.274 5.179 5.239 18,244 +0.04(+0.83%)
Jun 29, 2005 5.136 5.196 5.136 5.196 27,482 +0.00(+0.00%)
Jun 28, 2005 5.161 5.213 5.127 5.196 44,687 +0.00(+0.00%)
Jun 27, 2005 5.110 5.196 5.110 5.196 8,429 +0.07(+1.35%)
Jun 24, 2005 5.110 5.170 5.084 5.127 6,235 +0.02(+0.34%)
Jun 23, 2005 5.092 5.136 5.084 5.110 19,283 +0.05(+1.03%)
Jun 22, 2005 5.066 5.084 5.049 5.058 16,974 -0.03(-0.68%)
Jun 21, 2005 5.110 5.153 5.023 5.092 27,943 -0.03(-0.51%)
Jun 20, 2005 5.153 5.153 5.110 5.118 28,867 -0.10(-1.83%)
Jun 17, 2005 5.205 5.213 5.127 5.213 46,881 +0.04(+0.84%)
Jun 16, 2005 5.153 5.196 5.127 5.170 10,738 +0.00(+0.00%)
Jun 15, 2005 5.196 5.205 5.110 5.170 21,939 -0.02(-0.33%)
Jun 14, 2005 5.205 5.213 5.110 5.187 33,717 -0.02(-0.33%)
Jun 13, 2005 5.110 5.213 5.110 5.205 46,188 +0.10(+1.86%)
Jun 10, 2005 5.153 5.170 5.110 5.110 12,586 -0.07(-1.34%)
Jun 09, 2005 5.196 5.196 5.127 5.179 52,077 -0.02(-0.33%)
Jun 08, 2005 5.179 5.196 5.110 5.196 10,738 +0.04(+0.84%)
Jun 07, 2005 5.110 5.153 5.092 5.153 9,468 +0.10(+2.06%)
Jun 06, 2005 5.066 5.110 5.023 5.049 15,126 -0.06(-1.19%)
Jun 03, 2005 5.066 5.196 5.023 5.110 33,486 +0.09(+1.72%)
Jun 02, 2005 5.049 5.058 4.919 5.023 33,371 -0.03(-0.51%)
Jun 01, 2005 5.023 5.110 4.988 5.049 15,588 -0.04(-0.85%)
May 31, 2005 4.954 5.110 4.954 5.092 8,544 +0.17(+3.52%)
May 27, 2005 4.928 4.971 4.902 4.919 6,812 +0.01(+0.18%)
May 26, 2005 4.824 4.980 4.815 4.910 15,357 +0.08(+1.61%)
May 25, 2005 4.867 4.867 4.815 4.832 17,667 -0.04(-0.89%)
May 24, 2005 4.910 4.954 4.824 4.876 37,643 -0.03(-0.53%)
May 23, 2005 4.867 4.936 4.850 4.902 15,126 +0.10(+2.17%)
May 20, 2005 4.893 4.893 4.763 4.798 23,325 -0.10(-2.12%)
May 19, 2005 4.936 4.971 4.858 4.902 43,878 -0.03(-0.70%)
May 18, 2005 4.980 5.032 4.893 4.936 34,063 -0.04(-0.87%)
May 17, 2005 4.694 5.179 4.694 4.980 100,921 +0.27(+5.70%)
May 16, 2005 4.763 4.763 4.503 4.711 78,289 -0.10(-1.98%)
May 13, 2005 4.936 4.936 4.763 4.806 39,375 +0.00(+0.00%)
May 12, 2005 5.084 5.127 4.806 4.806 73,439 -0.28(-5.45%)
May 11, 2005 5.196 5.239 5.023 5.084 52,423 -0.13(-2.49%)
May 10, 2005 5.239 5.291 5.196 5.213 36,373 +0.02(+0.33%)
May 09, 2005 5.196 5.257 5.196 5.196 48,613 +0.00(+0.00%)
May 06, 2005 5.196 5.239 5.153 5.196 43,647 +0.00(+0.00%)
May 05, 2005 5.300 5.300 5.196 5.196 36,142 -0.12(-2.28%)
May 04, 2005 5.309 5.456 5.300 5.317 25,634 -0.04(-0.81%)
May 03, 2005 5.196 5.430 5.196 5.361 35,449 +0.08(+1.48%)
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.