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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
Oct 01, 2007 7.001 7.363 7.001 7.286 93,943 +0.29(+4.19%)
Sep 28, 2007 7.398 7.415 6.958 6.993 35,605 -0.38(-5.15%)
Sep 27, 2007 7.251 7.406 7.225 7.372 18,788 +0.11(+1.54%)
Sep 26, 2007 7.174 7.260 7.139 7.260 7,074 +0.09(+1.20%)
Sep 25, 2007 7.303 7.398 7.174 7.174 17,744 -0.09(-1.19%)
Sep 24, 2007 7.200 7.329 7.036 7.260 22,152 +0.00(+0.00%)
Sep 21, 2007 7.243 7.415 7.200 7.260 40,360 +0.01(+0.12%)
Sep 20, 2007 7.036 7.277 7.027 7.251 16,005 +0.07(+0.96%)
Sep 19, 2007 7.079 7.182 7.027 7.182 19,948 +0.02(+0.24%)
Sep 18, 2007 7.113 7.182 7.027 7.165 11,134 +0.14(+1.96%)
Sep 17, 2007 7.243 7.243 7.001 7.027 28,414 -0.25(-3.44%)
Sep 14, 2007 7.122 7.355 7.070 7.277 28,878 +0.16(+2.18%)
Sep 13, 2007 7.165 7.174 7.096 7.122 11,945 -0.04(-0.60%)
Sep 12, 2007 7.320 7.398 7.122 7.165 29,110 -0.16(-2.12%)
Sep 11, 2007 7.579 7.579 7.320 7.320 25,283 -0.13(-1.74%)
Sep 10, 2007 7.622 7.708 7.389 7.450 47,203 -0.01(-0.12%)
Sep 07, 2007 7.501 7.579 7.458 7.458 102,873 +0.00(+0.00%)
Sep 06, 2007 7.234 7.475 7.165 7.458 77,126 +0.31(+4.34%)
Sep 05, 2007 7.243 7.286 7.018 7.148 27,835 -0.13(-1.78%)
Sep 04, 2007 7.415 7.415 7.251 7.277 26,327 -0.05(-0.71%)
Aug 31, 2007 7.027 7.363 7.010 7.329 20,180 +0.34(+4.81%)
Aug 30, 2007 7.200 7.200 6.915 6.993 50,219 -0.15(-2.05%)
Aug 29, 2007 7.062 7.208 7.018 7.139 18,788 +0.07(+0.98%)
Aug 28, 2007 7.286 7.458 7.018 7.070 43,608 -0.28(-3.76%)
Aug 27, 2007 7.544 7.648 7.208 7.346 75,386 -0.16(-2.07%)
Aug 24, 2007 7.303 7.544 7.156 7.501 62,396 +0.26(+3.57%)
Aug 23, 2007 6.932 7.269 6.932 7.243 25,863 +0.24(+3.45%)
Aug 22, 2007 7.070 7.217 6.855 7.001 82,113 -0.11(-1.58%)
Aug 21, 2007 6.898 7.113 6.889 7.113 22,963 +0.13(+1.85%)
Aug 20, 2007 7.156 7.165 6.872 6.984 39,317 -0.14(-1.94%)
Aug 17, 2007 7.208 7.303 7.036 7.122 44,536 +0.01(+0.12%)
Aug 16, 2007 6.950 7.208 6.794 7.113 64,020 +0.08(+1.10%)
Aug 15, 2007 6.889 7.105 6.768 7.036 106,701 +0.16(+2.38%)
Aug 14, 2007 7.070 7.329 6.699 6.872 147,177 -0.12(-1.73%)
Aug 13, 2007 6.958 7.389 6.596 6.993 148,453 -0.02(-0.25%)
Aug 10, 2007 7.458 7.536 6.924 7.010 115,051 -0.36(-4.91%)
Aug 09, 2007 7.760 8.062 7.303 7.372 265,244 -0.56(-7.07%)
Aug 08, 2007 7.527 7.932 7.527 7.932 168,634 +0.48(+6.48%)
Aug 07, 2007 7.320 7.613 7.260 7.450 86,752 +0.14(+1.89%)
Aug 06, 2007 7.320 7.381 7.208 7.312 37,577 -0.03(-0.47%)
Aug 03, 2007 7.372 7.458 7.329 7.346 34,329 -0.11(-1.50%)
Aug 02, 2007 7.372 7.570 7.312 7.458 42,564 -0.04(-0.57%)
Aug 01, 2007 7.717 7.734 6.967 7.501 93,595 -0.15(-1.92%)
Jul 31, 2007 7.743 7.743 7.648 7.648 35,721 +0.00(+0.00%)
Jul 30, 2007 7.794 7.872 7.389 7.648 101,829 -0.18(-2.31%)
Jul 27, 2007 7.743 7.829 7.734 7.829 72,255 +0.01(+0.11%)
Jul 26, 2007 7.881 7.881 7.363 7.820 93,131 -0.04(-0.55%)
Jul 25, 2007 7.993 8.045 7.855 7.863 64,716 -0.15(-1.83%)
Jul 24, 2007 8.096 8.096 7.976 8.010 80,025 -0.11(-1.38%)
Jul 23, 2007 8.045 8.122 7.889 8.122 145,786 +0.19(+2.39%)
Jul 20, 2007 7.932 7.932 7.769 7.932 68,543 +0.03(+0.33%)
Jul 19, 2007 8.019 8.019 7.855 7.907 56,365 -0.11(-1.40%)
Jul 18, 2007 7.760 8.019 7.674 8.019 86,520 +0.33(+4.26%)
Jul 17, 2007 7.760 7.760 7.605 7.691 49,175 +0.02(+0.22%)
Jul 16, 2007 7.588 7.813 7.475 7.674 120,270 +0.10(+1.37%)
Jul 13, 2007 7.372 7.588 7.306 7.570 51,146 +0.26(+3.54%)
Jul 12, 2007 7.346 7.553 7.243 7.312 63,556 +0.08(+1.07%)
Jul 11, 2007 7.208 7.389 7.200 7.234 39,896 -0.02(-0.24%)
Jul 10, 2007 7.501 7.570 7.251 7.251 58,801 -0.23(-3.11%)
Jul 09, 2007 7.475 7.700 7.415 7.484 67,963 +0.11(+1.52%)
Jul 06, 2007 7.467 7.467 7.329 7.372 36,997 -0.03(-0.47%)
Jul 05, 2007 7.312 7.588 7.312 7.406 86,172 +0.09(+1.18%)
Jul 03, 2007 7.346 7.346 6.898 7.320 54,046 +0.01(+0.12%)
Jul 02, 2007 7.122 7.398 7.122 7.312 109,948 +0.19(+2.66%)
Jun 29, 2007 7.053 7.191 7.053 7.122 62,628 +0.14(+1.98%)
Jun 28, 2007 7.001 7.157 6.984 6.984 44,304 +0.04(+0.62%)
Jun 27, 2007 6.579 6.993 6.579 6.941 78,866 +0.27(+4.01%)
Jun 26, 2007 6.855 6.924 6.596 6.674 63,672 -0.19(-2.76%)
Jun 25, 2007 6.984 6.984 6.855 6.863 69,355 -0.03(-0.50%)
Jun 22, 2007 6.898 7.027 6.898 6.898 41,868 -0.10(-1.48%)
Jun 21, 2007 7.217 7.217 6.898 7.001 34,793 -0.15(-2.05%)
Jun 20, 2007 6.993 7.200 6.846 7.148 70,863 +0.23(+3.37%)
Jun 19, 2007 6.898 6.967 6.863 6.915 139,523 +0.02(+0.25%)
Jun 18, 2007 6.846 6.924 6.777 6.898 181,971 +0.14(+2.04%)
Jun 15, 2007 6.527 6.768 6.467 6.760 105,425 +0.17(+2.62%)
Jun 14, 2007 6.708 6.708 6.484 6.587 37,345 +0.05(+0.79%)
Jun 13, 2007 6.484 6.553 6.467 6.536 34,329 +0.04(+0.66%)
Jun 12, 2007 6.527 6.553 6.493 6.493 139,755 -0.04(-0.66%)
Jun 11, 2007 6.605 6.622 6.527 6.536 194,497 -0.07(-1.04%)
Jun 08, 2007 6.846 6.846 6.587 6.605 53,350 -0.24(-3.53%)
Jun 07, 2007 6.889 6.889 6.768 6.846 64,136 +0.04(+0.63%)
Jun 06, 2007 6.725 6.803 6.596 6.803 32,126 +0.16(+2.47%)
Jun 05, 2007 6.898 6.906 6.613 6.639 47,899 -0.26(-3.75%)
Jun 04, 2007 6.872 6.924 6.717 6.898 144,278 +0.07(+1.01%)
Jun 01, 2007 6.596 6.881 6.587 6.829 48,015 +0.25(+3.80%)
May 31, 2007 6.743 6.794 6.579 6.579 58,685 -0.17(-2.55%)
May 30, 2007 6.682 6.768 6.596 6.751 65,180 +0.07(+1.03%)
May 29, 2007 6.682 6.760 6.665 6.682 34,097 -0.02(-0.26%)
May 25, 2007 6.898 6.898 6.699 6.699 30,386 -0.12(-1.77%)
May 24, 2007 6.837 6.837 6.751 6.820 28,530 -0.02(-0.25%)
May 23, 2007 6.820 6.881 6.467 6.837 27,951 +0.03(+0.51%)
May 22, 2007 6.863 6.881 6.699 6.803 34,909 -0.06(-0.88%)
May 21, 2007 6.622 6.889 6.562 6.863 118,680 +0.19(+2.84%)
May 18, 2007 6.786 6.889 6.553 6.674 113,659 -0.07(-1.02%)
May 17, 2007 6.613 6.898 6.605 6.743 134,652 +0.09(+1.43%)
May 16, 2007 6.984 6.950 6.613 6.648 165,154 -0.34(-4.81%)
May 15, 2007 7.200 7.312 6.975 6.984 94,871 -0.24(-3.34%)
May 14, 2007 7.700 7.700 7.208 7.225 72,719 -0.33(-4.34%)
May 11, 2007 7.613 7.700 7.381 7.553 91,855 -0.03(-0.45%)
May 10, 2007 7.148 7.631 7.044 7.588 297,951 +0.39(+5.39%)
May 09, 2007 7.018 7.260 6.932 7.200 129,664 +0.20(+2.83%)
May 08, 2007 6.837 7.113 6.786 7.001 62,164 +0.15(+2.14%)
May 07, 2007 6.975 6.975 6.846 6.855 139,360 -0.10(-1.49%)
May 04, 2007 7.036 7.036 6.950 6.958 25,631 -0.04(-0.61%)
May 03, 2007 6.941 7.070 6.941 7.001 60,773 +0.10(+1.50%)
May 02, 2007 6.803 7.087 6.803 6.898 74,597 -0.10(-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.