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

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2004 4.372 4.432 4.337 4.423 53,905 +0.05(+1.18%)
May 27, 2004 4.209 4.380 4.209 4.372 35,859 +0.01(+0.20%)
May 26, 2004 4.372 4.380 4.329 4.363 40,632 +0.00(+0.00%)
May 25, 2004 4.295 4.372 4.295 4.363 15,950 +0.03(+0.59%)
May 24, 2004 4.337 4.423 4.295 4.337 49,714 +0.04(+1.00%)
May 21, 2004 4.312 4.329 4.260 4.295 16,649 -0.08(-1.77%)
May 20, 2004 4.295 4.380 4.295 4.372 36,208 +0.03(+0.79%)
May 19, 2004 4.252 4.337 4.243 4.337 39,585 +0.09(+2.02%)
May 18, 2004 4.166 4.252 4.149 4.252 9,896 +0.09(+2.06%)
May 17, 2004 4.123 4.166 4.088 4.166 37,256 -0.12(-2.81%)
May 14, 2004 4.295 4.363 4.209 4.286 36,674 +0.03(+0.60%)
May 13, 2004 4.166 4.320 4.166 4.260 27,360 +0.04(+1.02%)
May 12, 2004 4.252 4.295 4.209 4.217 5,821 -0.08(-1.80%)
May 11, 2004 4.295 4.303 4.209 4.295 45,639 +0.04(+1.01%)
May 10, 2004 4.295 4.295 4.200 4.252 17,813 -0.04(-1.00%)
May 07, 2004 4.252 4.303 4.252 4.295 29,921 +0.01(+0.20%)
May 06, 2004 4.355 4.423 4.286 4.286 18,511 -0.12(-2.73%)
May 05, 2004 4.252 4.441 4.226 4.406 45,290 +0.11(+2.60%)
May 04, 2004 4.226 4.295 4.209 4.295 20,956 -0.01(-0.20%)
May 03, 2004 4.252 4.337 4.209 4.303 22,586 +0.05(+1.21%)
Apr 30, 2004 4.337 4.355 4.252 4.252 71,369 -0.10(-2.37%)
Apr 29, 2004 4.423 4.423 4.295 4.355 35,975 -0.04(-0.98%)
Apr 28, 2004 4.423 4.484 4.380 4.398 24,566 +0.02(+0.39%)
Apr 27, 2004 4.423 4.466 4.355 4.380 18,162 -0.04(-0.97%)
Apr 26, 2004 4.509 4.509 4.380 4.423 12,806 -0.01(-0.19%)
Apr 23, 2004 4.337 4.458 4.295 4.432 52,741 +0.02(+0.39%)
Apr 22, 2004 4.466 4.535 4.080 4.415 100,127 -0.10(-2.28%)
Apr 21, 2004 4.552 4.612 4.466 4.518 27,709 -0.02(-0.38%)
Apr 20, 2004 4.681 4.724 4.535 4.535 45,755 -0.06(-1.31%)
Apr 19, 2004 4.423 4.724 4.423 4.595 162,299 +0.18(+4.09%)
Apr 16, 2004 4.337 4.415 4.295 4.415 25,730 +0.13(+3.01%)
Apr 15, 2004 4.252 4.380 4.243 4.286 35,393 +0.03(+0.81%)
Apr 14, 2004 4.337 4.363 4.252 4.252 25,497 -0.13(-2.94%)
Apr 13, 2004 4.346 4.432 4.312 4.380 13,039 -0.05(-1.16%)
Apr 12, 2004 4.423 4.432 4.337 4.432 101,873 +0.01(+0.19%)
Apr 08, 2004 4.286 4.423 4.209 4.423 90,114 +0.14(+3.21%)
Apr 07, 2004 4.286 4.337 4.252 4.286 43,543 +0.00(+0.00%)
Apr 06, 2004 4.226 4.295 4.226 4.286 36,208 -0.03(-0.60%)
Apr 05, 2004 4.329 4.329 4.277 4.312 45,755 -0.10(-2.33%)
Apr 02, 2004 4.277 4.423 4.166 4.415 57,165 +0.18(+4.26%)
Apr 01, 2004 4.209 4.295 4.140 4.234 101,640 -0.03(-0.80%)
Mar 31, 2004 4.277 4.295 4.209 4.269 27,476 +0.02(+0.40%)
Mar 30, 2004 4.295 4.295 4.217 4.252 12,690 -0.04(-1.00%)
Mar 29, 2004 4.277 4.398 4.277 4.295 110,721 +0.03(+0.60%)
Mar 26, 2004 4.166 4.363 4.157 4.269 125,158 +0.11(+2.69%)
Mar 25, 2004 4.123 4.166 4.097 4.157 19,210 +0.03(+0.62%)
Mar 24, 2004 4.123 4.157 4.123 4.131 48,433 +0.01(+0.21%)
Mar 23, 2004 4.037 4.166 4.037 4.123 19,908 +0.03(+0.84%)
Mar 22, 2004 4.123 4.131 4.080 4.088 27,360 -0.08(-1.86%)
Mar 19, 2004 4.166 4.252 4.157 4.166 86,039 +0.00(+0.00%)
Mar 18, 2004 4.166 4.217 4.166 4.166 16,998 -0.03(-0.82%)
Mar 17, 2004 4.071 4.209 4.071 4.200 116,193 +0.13(+3.16%)
Mar 16, 2004 4.045 4.071 4.020 4.071 36,441 +0.03(+0.85%)
Mar 15, 2004 4.003 4.106 3.968 4.037 40,865 +0.08(+1.95%)
Mar 12, 2004 3.951 3.977 3.951 3.960 22,819 +0.03(+0.66%)
Mar 11, 2004 3.899 3.951 3.848 3.934 97,449 -0.14(-3.38%)
Mar 10, 2004 4.080 4.123 4.037 4.071 11,991 +0.03(+0.85%)
Mar 09, 2004 4.123 4.131 4.028 4.037 80,800 -0.09(-2.08%)
Mar 08, 2004 4.166 4.166 4.088 4.123 34,928 +0.01(+0.21%)
Mar 05, 2004 4.106 4.114 4.080 4.114 11,759 -0.01(-0.21%)
Mar 04, 2004 4.106 4.166 4.080 4.123 101,058 +0.04(+1.05%)
Mar 03, 2004 4.149 4.149 4.071 4.080 85,457 -0.07(-1.66%)
Mar 02, 2004 4.166 4.166 4.080 4.149 20,956 -0.06(-1.43%)
Mar 01, 2004 4.174 4.243 4.166 4.209 129,815 -0.04(-1.01%)
Feb 27, 2004 4.149 4.295 4.106 4.252 81,964 +0.11(+2.70%)
Feb 26, 2004 4.123 4.149 4.088 4.140 97,565 +0.02(+0.42%)
Feb 25, 2004 3.977 4.209 3.951 4.123 290,717 +0.23(+5.96%)
Feb 24, 2004 3.822 3.977 3.753 3.891 209,917 +0.11(+2.95%)
Feb 23, 2004 3.728 3.822 3.728 3.779 163,230 +0.09(+2.33%)
Feb 20, 2004 3.865 3.865 3.659 3.693 80,218 -0.13(-3.37%)
Feb 19, 2004 4.071 4.071 3.564 3.822 233,552 -0.33(-8.06%)
Feb 18, 2004 4.166 4.226 4.149 4.157 50,878 +0.03(+0.62%)
Feb 17, 2004 4.063 4.166 3.985 4.131 45,057 -0.02(-0.41%)
Feb 13, 2004 4.166 4.166 3.960 4.149 69,273 -0.02(-0.41%)
Feb 12, 2004 4.269 4.269 4.080 4.166 52,624 -0.09(-2.02%)
Feb 11, 2004 4.080 4.252 4.080 4.252 47,269 +0.05(+1.23%)
Feb 10, 2004 4.209 4.217 4.157 4.200 92,326 -0.03(-0.61%)
Feb 09, 2004 4.252 4.252 4.166 4.226 42,495 +0.01(+0.20%)
Feb 06, 2004 4.243 4.295 4.174 4.217 30,503 +0.05(+1.24%)
Feb 05, 2004 4.166 4.217 4.080 4.166 119,337 +0.09(+2.11%)
Feb 04, 2004 4.123 4.123 3.960 4.080 81,848 -0.03(-0.63%)
Feb 03, 2004 4.166 4.174 4.071 4.106 46,454 -0.02(-0.42%)
Feb 02, 2004 4.063 4.209 4.063 4.123 40,865 +0.09(+2.13%)
Jan 30, 2004 4.003 4.037 3.960 4.037 140,876 +0.03(+0.86%)
Jan 29, 2004 4.337 4.380 3.891 4.003 208,171 -0.35(-8.09%)
Jan 28, 2004 4.389 4.449 4.295 4.355 76,259 -0.03(-0.59%)
Jan 27, 2004 4.415 4.509 4.329 4.380 137,732 +0.01(+0.20%)
Jan 26, 2004 4.269 4.423 4.252 4.372 146,930 +0.13(+3.04%)
Jan 23, 2004 4.209 4.269 4.174 4.243 101,407 +0.04(+1.02%)
Jan 22, 2004 4.080 4.252 4.080 4.200 210,965 +0.15(+3.82%)
Jan 21, 2004 3.899 4.114 3.865 4.045 235,880 +0.16(+4.20%)
Jan 20, 2004 3.814 3.934 3.728 3.882 226,217 +0.07(+1.80%)
Jan 16, 2004 3.865 3.865 3.788 3.814 44,824 -0.05(-1.33%)
Jan 15, 2004 3.968 3.968 3.805 3.865 34,113 -0.09(-2.17%)
Jan 14, 2004 3.865 3.951 3.753 3.951 113,632 +0.14(+3.60%)
Jan 13, 2004 3.805 3.822 3.719 3.814 79,286 +0.01(+0.23%)
Jan 12, 2004 3.719 3.805 3.676 3.805 94,887 +0.03(+0.91%)
Jan 09, 2004 3.556 3.779 3.530 3.771 214,225 +0.24(+6.81%)
Jan 08, 2004 3.487 3.564 3.444 3.530 60,891 +0.05(+1.48%)
Jan 07, 2004 3.564 3.564 3.444 3.479 75,444 -0.03(-0.98%)
Jan 06, 2004 3.393 3.564 3.376 3.513 89,648 +0.10(+3.02%)
Jan 05, 2004 3.272 3.436 3.255 3.410 173,825 +0.14(+4.20%)
Jan 02, 2004 3.195 3.281 3.195 3.272 104,202 +0.09(+2.97%)
Dec 31, 2003 3.109 3.221 3.101 3.178 71,020 +0.04(+1.37%)
Dec 30, 2003 3.023 3.135 3.023 3.135 123,761 +0.08(+2.53%)
Dec 29, 2003 2.963 3.083 3.023 3.058 81,615 +0.09(+3.19%)
Dec 26, 2003 2.877 3.006 2.877 2.963 56,583 +0.04(+1.47%)
Dec 24, 2003 2.920 2.920 2.800 2.920 56,001 +0.04(+1.49%)
Dec 23, 2003 2.903 2.963 2.877 2.877 272,322 -0.04(-1.47%)
Dec 22, 2003 2.929 2.946 2.877 2.920 144,020 -0.03(-1.16%)
Dec 19, 2003 2.903 2.955 2.852 2.955 205,376 +0.08(+2.69%)
Dec 18, 2003 2.963 2.963 2.860 2.877 138,547 -0.04(-1.47%)
Dec 17, 2003 2.834 2.955 2.834 2.920 129,583 +0.15(+5.59%)
Dec 16, 2003 2.749 2.766 2.749 2.766 95,004 +0.00(+0.00%)
Dec 15, 2003 2.706 2.783 2.714 2.766 267,316 +0.06(+2.22%)
Dec 12, 2003 2.731 2.731 2.697 2.706 69,739 +0.00(+0.00%)
Dec 11, 2003 2.749 2.757 2.688 2.706 72,301 +0.00(+0.00%)
Dec 10, 2003 2.706 2.706 2.688 2.706 37,140 +0.02(+0.64%)
Dec 09, 2003 2.757 2.757 2.671 2.688 184,652 -0.09(-3.10%)
Dec 08, 2003 2.877 2.877 2.706 2.774 83,478 -0.06(-2.12%)
Dec 05, 2003 2.946 2.946 2.834 2.834 74,746 +0.01(+0.30%)
Dec 04, 2003 2.791 2.860 2.774 2.826 262,775 +0.08(+2.81%)
Dec 03, 2003 2.723 2.766 2.723 2.749 43,427 +0.08(+2.89%)
Dec 02, 2003 2.757 2.757 2.671 2.671 48,084 -0.08(-2.81%)
Dec 01, 2003 2.800 2.800 2.749 2.749 29,455 -0.08(-2.74%)
Nov 28, 2003 2.757 2.826 2.723 2.826 44,824 +0.08(+2.81%)
Nov 26, 2003 2.766 2.783 2.749 2.749 48,782 -0.03(-1.23%)
Nov 25, 2003 2.809 2.809 2.783 2.783 7,800 -0.05(-1.82%)
Nov 24, 2003 2.809 2.834 2.688 2.834 45,406 +0.03(+1.23%)
Nov 21, 2003 2.774 2.800 2.774 2.800 12,457 +0.00(+0.00%)
Nov 20, 2003 2.834 2.869 2.834 2.800 13,854 -0.03(-1.21%)
Nov 19, 2003 2.791 2.834 2.791 2.834 30,038 +0.03(+1.23%)
Nov 18, 2003 2.860 2.860 2.791 2.800 80,450 -0.07(-2.40%)
Nov 17, 2003 2.826 2.869 2.826 2.869 28,641 +0.03(+0.91%)
Nov 14, 2003 2.817 2.817 2.817 2.843 40,400 +0.01(+0.30%)
Nov 13, 2003 2.860 2.860 2.834 2.834 30,038 -0.03(-1.20%)
Nov 12, 2003 2.869 2.869 2.834 2.869 20,025 +0.02(+0.60%)
Nov 11, 2003 2.860 2.860 2.791 2.852 26,196 +0.01(+0.30%)
Nov 10, 2003 2.860 2.869 2.834 2.843 35,859 -0.01(-0.30%)
Nov 07, 2003 2.860 2.877 2.852 2.852 31,435 -0.01(-0.30%)
Nov 06, 2003 2.895 2.920 2.843 2.860 18,511 -0.03(-1.19%)
Nov 05, 2003 2.877 2.903 2.852 2.895 53,439 -0.01(-0.30%)
Nov 04, 2003 2.920 2.929 2.886 2.903 47,150 -0.02(-0.59%)
Nov 03, 2003 2.963 2.963 2.852 2.920 131,445 +0.11(+3.98%)
Oct 31, 2003 2.929 2.929 2.809 2.809 39,352 -0.11(-3.82%)
Oct 30, 2003 2.877 2.920 2.877 2.920 50,645 +0.02(+0.59%)
Oct 29, 2003 3.006 3.006 2.860 2.903 77,423 -0.07(-2.31%)
Oct 28, 2003 2.972 2.989 2.972 2.972 18,977 -0.03(-0.86%)
Oct 27, 2003 2.963 3.006 2.955 2.998 36,441 +0.03(+1.16%)
Oct 24, 2003 2.920 2.963 2.920 2.963 42,379 +0.01(+0.29%)
Oct 23, 2003 2.937 2.955 2.920 2.955 18,395 +0.03(+1.18%)
Oct 22, 2003 2.963 2.963 2.920 2.920 3,725 -0.04(-1.45%)
Oct 21, 2003 2.963 2.963 2.929 2.963 13,971 +0.00(+0.00%)
Oct 20, 2003 2.989 2.989 2.937 2.963 20,258 +0.03(+0.88%)
Oct 17, 2003 2.963 2.963 2.963 2.937 2,561 -0.03(-0.87%)
Oct 16, 2003 2.929 2.955 2.929 2.963 15,950 -0.01(-0.29%)
Oct 15, 2003 2.937 2.972 2.920 2.972 44,009 +0.05(+1.76%)
Oct 14, 2003 2.972 2.972 2.920 2.920 14,786 -0.01(-0.29%)
Oct 13, 2003 2.895 2.963 2.895 2.929 30,503 +0.03(+1.19%)
Oct 10, 2003 2.912 2.929 2.895 2.895 9,430 -0.02(-0.59%)
Oct 09, 2003 2.912 2.972 2.886 2.912 27,243 -0.02(-0.59%)
Oct 08, 2003 2.877 2.929 2.877 2.929 14,436 +0.05(+1.79%)
Oct 07, 2003 2.877 2.946 2.877 2.877 32,366 -0.01(-0.30%)
Oct 06, 2003 2.920 2.920 2.877 2.886 6,054 -0.03(-0.89%)
Oct 03, 2003 2.912 2.912 2.912 2.912 29,688 +0.03(+0.89%)
Oct 02, 2003 2.886 2.886 2.886 2.886 1,397 -0.09(-2.89%)
Oct 01, 2003 2.989 2.989 2.920 2.972 12,341 +0.07(+2.37%)
Sep 30, 2003 2.912 2.912 2.869 2.903 16,299 -0.02(-0.59%)
Sep 29, 2003 2.912 2.920 2.886 2.920 17,580 +0.04(+1.49%)
Sep 26, 2003 2.903 2.920 2.852 2.877 32,366 -0.04(-1.47%)
Sep 25, 2003 2.963 2.963 2.912 2.920 29,223 -0.04(-1.45%)
Sep 24, 2003 2.955 2.980 2.929 2.963 16,532 +0.04(+1.47%)
Sep 23, 2003 2.972 2.980 2.920 2.920 13,505 -0.03(-1.16%)
Sep 22, 2003 3.006 3.023 2.920 2.955 41,215 -0.05(-1.71%)
Sep 19, 2003 2.972 3.006 2.963 3.006 10,594 +0.04(+1.45%)
Sep 18, 2003 2.963 2.998 2.963 2.963 8,382 -0.03(-1.15%)
Sep 17, 2003 2.998 2.998 2.929 2.998 14,902 -0.01(-0.29%)
Sep 16, 2003 2.998 3.015 2.972 3.006 37,955 +0.01(+0.29%)
Sep 15, 2003 2.998 3.006 2.963 2.998 45,173 +0.01(+0.29%)
Sep 12, 2003 2.963 2.989 2.929 2.989 28,408 +0.01(+0.29%)
Sep 11, 2003 2.989 2.998 2.963 2.980 28,757 -0.02(-0.57%)
Sep 10, 2003 2.972 3.006 2.963 2.998 82,080 +0.02(+0.58%)
Sep 09, 2003 2.963 2.989 2.920 2.980 91,627 +0.02(+0.58%)
Sep 08, 2003 2.912 2.963 2.877 2.963 98,264 +0.15(+5.18%)
Sep 05, 2003 2.903 2.912 2.817 2.817 33,298 -0.09(-2.96%)
Sep 04, 2003 2.860 2.912 2.817 2.903 98,264 +0.04(+1.50%)
Sep 03, 2003 2.817 2.903 2.791 2.860 92,792 +0.13(+4.72%)
Sep 02, 2003 2.740 2.749 2.714 2.731 45,057 -0.01(-0.31%)
Aug 29, 2003 2.731 2.749 2.688 2.740 15,484 +0.01(+0.31%)
Aug 28, 2003 2.740 2.757 2.688 2.731 8,266 -0.01(-0.31%)
Aug 27, 2003 2.680 2.749 2.680 2.740 25,846 +0.06(+2.24%)
Aug 26, 2003 2.723 2.723 2.663 2.680 43,310 -0.04(-1.58%)
Aug 25, 2003 2.688 2.723 2.663 2.723 68,342 +0.03(+1.28%)
Aug 22, 2003 2.602 2.688 2.577 2.688 91,278 +0.09(+3.64%)
Aug 21, 2003 2.654 2.706 2.585 2.594 109,557 -0.06(-2.27%)
Aug 20, 2003 2.688 2.706 2.628 2.654 140,294 -0.03(-1.28%)
Aug 19, 2003 2.697 2.740 2.663 2.688 91,278 -0.01(-0.32%)
Aug 18, 2003 2.706 2.706 2.645 2.697 86,621 -0.01(-0.32%)
Aug 15, 2003 2.645 2.706 2.645 2.706 3,376 +0.02(+0.64%)
Aug 14, 2003 2.714 2.791 2.688 2.688 41,680 +0.03(+0.97%)
Aug 13, 2003 2.706 2.731 2.663 2.663 134,007 -0.04(-1.59%)
Aug 12, 2003 2.800 2.800 2.706 2.706 82,080 -0.08(-2.78%)
Aug 11, 2003 2.774 2.800 2.774 2.783 22,470 -0.05(-1.82%)
Aug 08, 2003 2.809 2.877 2.774 2.834 26,196 +0.02(+0.61%)
Aug 07, 2003 2.817 2.817 2.749 2.817 10,711 -0.04(-1.50%)
Aug 06, 2003 2.903 2.920 2.826 2.860 42,495 -0.02(-0.60%)
Aug 05, 2003 2.731 2.877 2.731 2.877 138,780 +0.22(+8.41%)
Aug 04, 2003 2.637 2.663 2.568 2.654 206,657 +0.02(+0.65%)
Aug 01, 2003 2.688 2.766 2.620 2.637 85,457 -0.05(-1.92%)
Jul 31, 2003 2.749 2.800 2.688 2.688 43,194 -0.10(-3.69%)
Jul 30, 2003 2.817 2.843 2.791 2.791 20,491 -0.02(-0.61%)
Jul 29, 2003 2.791 2.817 2.774 2.809 17,347 -0.01(-0.30%)
Jul 28, 2003 2.791 2.869 2.749 2.817 332,282 +0.07(+2.50%)
Jul 25, 2003 2.946 2.946 2.577 2.749 173,476 -0.21(-7.25%)
Jul 24, 2003 2.963 2.998 2.920 2.963 122,015 -0.03(-1.15%)
Jul 23, 2003 2.963 3.032 2.937 2.998 69,390 +0.02(+0.58%)
Jul 22, 2003 2.963 3.032 2.963 2.980 27,826 +0.02(+0.58%)
Jul 21, 2003 2.963 2.989 2.963 2.963 20,956 -0.03(-0.86%)
Jul 18, 2003 2.963 2.998 2.963 2.989 13,738 +0.03(+0.87%)
Jul 17, 2003 2.972 2.998 2.963 2.963 25,031 -0.01(-0.29%)
Jul 16, 2003 2.972 2.980 2.972 2.972 20,141 -0.03(-0.86%)
Jul 15, 2003 2.980 2.998 2.972 2.998 41,215 -0.01(-0.29%)
Jul 14, 2003 3.023 3.041 2.980 3.006 43,427 -0.02(-0.57%)
Jul 11, 2003 3.075 3.075 3.006 3.023 63,103 -0.01(-0.28%)
Jul 10, 2003 3.023 3.049 3.006 3.032 21,888 +0.01(+0.28%)
Jul 09, 2003 3.006 3.049 3.006 3.023 23,867 -0.01(-0.28%)
Jul 08, 2003 2.998 3.058 2.998 3.032 12,224 +0.02(+0.57%)
Jul 07, 2003 3.015 3.049 2.980 3.015 55,768 +0.04(+1.45%)
Jul 03, 2003 3.049 3.049 2.937 2.972 92,559 -0.12(-3.89%)
Jul 02, 2003 3.092 3.101 3.049 3.092 107,345 -0.03(-1.10%)
Jul 01, 2003 3.023 3.126 3.006 3.126 19,559 +0.09(+2.82%)
Jun 30, 2003 3.041 3.092 3.006 3.041 22,470 -0.01(-0.28%)
Jun 27, 2003 3.092 3.092 3.049 3.049 22,819 -0.04(-1.39%)
Jun 26, 2003 3.032 3.092 3.032 3.092 41,447 +0.03(+1.12%)
Jun 25, 2003 3.092 3.092 3.049 3.058 5,355 +0.00(+0.00%)
Jun 24, 2003 3.049 3.083 3.023 3.058 44,358 +0.03(+1.14%)
Jun 23, 2003 3.049 3.083 3.023 3.023 41,098 -0.06(-1.95%)
Jun 20, 2003 3.049 3.101 3.023 3.083 37,605 +0.06(+1.99%)
Jun 19, 2003 2.972 3.066 2.929 3.023 75,444 +0.04(+1.44%)
Jun 18, 2003 2.989 3.049 2.963 2.980 19,676 -0.03(-1.14%)
Jun 17, 2003 3.066 3.066 2.989 3.015 34,695 -0.03(-1.13%)
Jun 16, 2003 2.946 3.049 2.929 3.049 126,323 +0.06(+2.01%)
Jun 13, 2003 2.937 3.006 2.920 2.989 29,805 +0.01(+0.29%)
Jun 12, 2003 2.963 3.006 2.937 2.980 31,551 +0.02(+0.58%)
Jun 11, 2003 2.963 3.032 2.920 2.963 47,502 -0.03(-1.15%)
Jun 10, 2003 2.946 3.032 2.937 2.998 23,634 -0.01(-0.29%)
Jun 09, 2003 2.963 3.049 2.946 3.006 67,876 +0.03(+0.86%)
Jun 06, 2003 3.023 3.023 2.963 2.980 83,012 -0.04(-1.42%)
Jun 05, 2003 3.049 3.049 3.023 3.023 73,116 -0.03(-0.84%)
Jun 04, 2003 3.023 3.075 3.015 3.049 49,481 +0.01(+0.28%)
Jun 03, 2003 3.023 3.058 3.023 3.041 57,398 +0.01(+0.28%)
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.