Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

72.10 +0.15 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 41.18 41.39 40.84 40.87 411,668 -0.34(-0.83%)
Nov 27, 2019 41.04 41.38 41.04 41.21 593,806 +0.20(+0.50%)
Nov 26, 2019 40.72 41.24 40.62 41.01 928,579 +0.29(+0.71%)
Nov 25, 2019 40.51 40.83 40.34 40.72 1,052,828 +0.44(+1.08%)
Nov 22, 2019 40.03 40.43 39.86 40.28 951,835 +0.14(+0.35%)
Nov 21, 2019 40.65 40.76 40.05 40.14 639,832 -0.47(-1.17%)
Nov 20, 2019 40.23 40.71 40.04 40.62 965,823 +0.34(+0.85%)
Nov 19, 2019 40.62 40.78 40.23 40.27 571,330 -0.28(-0.69%)
Nov 18, 2019 40.41 40.79 40.24 40.55 713,933 +0.10(+0.25%)
Nov 15, 2019 40.39 40.57 40.14 40.45 907,243 +0.11(+0.28%)
Nov 14, 2019 40.58 40.62 40.10 40.34 787,658 -0.31(-0.75%)
Nov 13, 2019 40.74 41.06 40.59 40.65 699,175 -0.26(-0.64%)
Nov 12, 2019 40.94 41.22 40.82 40.91 685,588 +0.07(+0.16%)
Nov 11, 2019 40.59 41.18 40.53 40.84 703,823 -0.01(-0.02%)
Nov 08, 2019 41.05 41.29 40.75 40.85 630,320 -0.14(-0.34%)
Nov 07, 2019 41.00 41.46 40.61 40.99 1,334,319 +0.16(+0.39%)
Nov 06, 2019 40.68 41.34 40.54 40.83 967,985 +0.15(+0.37%)
Nov 05, 2019 41.23 41.60 40.56 40.68 1,651,004 -0.43(-1.04%)
Nov 04, 2019 41.11 41.27 40.63 41.11 1,342,445 +0.21(+0.52%)
Nov 01, 2019 42.32 42.52 40.75 40.90 1,713,346 -1.33(-3.14%)
Oct 31, 2019 41.31 42.32 39.94 42.22 2,458,075 -0.02(-0.04%)
Oct 30, 2019 42.34 42.84 42.18 42.24 1,178,494 -0.09(-0.22%)
Oct 29, 2019 42.48 42.81 42.20 42.34 1,640,559 -0.20(-0.48%)
Oct 28, 2019 42.56 43.20 42.39 42.54 766,602 -0.04(-0.09%)
Oct 25, 2019 42.57 42.76 42.35 42.58 541,243 -0.04(-0.09%)
Oct 24, 2019 42.61 42.73 42.26 42.61 665,021 -0.04(-0.09%)
Oct 23, 2019 42.92 43.06 42.38 42.65 769,811 -0.33(-0.78%)
Oct 22, 2019 43.45 43.59 42.97 42.99 490,651 -0.34(-0.79%)
Oct 21, 2019 43.54 43.60 42.92 43.33 702,320 +0.00(+0.00%)
Oct 18, 2019 43.05 43.42 42.75 43.33 680,190 +0.06(+0.15%)
Oct 17, 2019 42.73 43.42 42.70 43.26 877,897 +0.60(+1.41%)
Oct 16, 2019 42.71 42.85 42.32 42.66 855,824 -0.21(-0.50%)
Oct 15, 2019 43.26 43.38 42.67 42.87 557,754 -0.29(-0.67%)
Oct 14, 2019 43.02 43.30 42.74 43.16 387,673 -0.02(-0.04%)
Oct 11, 2019 43.17 43.60 42.99 43.18 664,033 +0.46(+1.09%)
Oct 10, 2019 42.53 43.01 42.53 42.72 572,645 +0.20(+0.46%)
Oct 09, 2019 42.22 42.67 42.08 42.52 766,327 +0.58(+1.37%)
Oct 08, 2019 42.33 42.43 41.79 41.95 1,120,852 -0.57(-1.33%)
Oct 07, 2019 43.26 43.27 42.40 42.51 889,407 -0.75(-1.74%)
Oct 04, 2019 44.02 44.02 42.86 43.26 951,619 -0.15(-0.34%)
Oct 03, 2019 43.64 44.06 43.17 43.41 480,256 -0.39(-0.89%)
Oct 02, 2019 43.68 43.91 43.51 43.80 764,340 -0.16(-0.36%)
Oct 01, 2019 44.52 44.57 43.74 43.96 788,940 -0.43(-0.96%)
Sep 30, 2019 44.03 44.49 43.77 44.39 763,498 +0.35(+0.80%)
Sep 27, 2019 43.80 44.29 43.55 44.03 1,452,903 +0.50(+1.15%)
Sep 26, 2019 44.02 44.29 43.51 43.53 990,807 -0.49(-1.12%)
Sep 25, 2019 43.70 44.24 43.69 44.03 1,026,940 +0.34(+0.79%)
Sep 24, 2019 43.93 44.08 43.47 43.68 597,117 -0.04(-0.09%)
Sep 23, 2019 43.42 43.95 43.42 43.72 644,801 +0.16(+0.36%)
Sep 20, 2019 43.90 43.90 43.44 43.56 1,680,171 -0.17(-0.38%)
Sep 19, 2019 44.03 44.25 43.68 43.73 949,479 -0.17(-0.38%)
Sep 18, 2019 44.22 44.33 43.49 43.90 492,167 -0.22(-0.51%)
Sep 17, 2019 43.51 44.21 43.22 44.12 1,027,031 +0.40(+0.91%)
Sep 16, 2019 44.83 44.83 43.51 43.72 1,020,190 -1.36(-3.03%)
Sep 13, 2019 44.26 45.11 44.17 45.08 1,074,840 +1.09(+2.47%)
Sep 12, 2019 43.69 44.25 43.56 44.00 1,009,142 +0.54(+1.24%)
Sep 11, 2019 43.17 43.56 43.00 43.46 570,255 +0.44(+1.03%)
Sep 10, 2019 43.04 43.05 42.31 43.02 640,078 -0.14(-0.32%)
Sep 09, 2019 43.41 43.47 42.89 43.15 1,016,571 -0.06(-0.15%)
Sep 06, 2019 43.26 43.51 42.94 43.22 503,102 +0.07(+0.17%)
Sep 05, 2019 43.01 43.27 42.84 43.14 385,901 +0.36(+0.84%)
Sep 04, 2019 42.99 43.02 42.31 42.78 645,066 +0.18(+0.41%)
Sep 03, 2019 42.63 42.84 42.33 42.61 546,002 -0.21(-0.50%)
Aug 30, 2019 43.26 43.26 42.40 42.82 672,101 -0.51(-1.17%)
Aug 29, 2019 43.14 43.47 43.02 43.33 616,976 +0.41(+0.95%)
Aug 28, 2019 42.50 43.05 41.96 42.92 745,743 +0.42(+0.98%)
Aug 27, 2019 43.69 44.03 42.51 42.51 775,109 -0.86(-1.98%)
Aug 26, 2019 42.74 43.39 42.69 43.37 880,381 +0.73(+1.71%)
Aug 23, 2019 43.51 43.54 42.48 42.64 684,319 -0.92(-2.12%)
Aug 22, 2019 43.74 43.99 43.27 43.56 498,529 -0.01(-0.02%)
Aug 21, 2019 43.94 44.03 43.35 43.57 1,116,202 -0.10(-0.23%)
Aug 20, 2019 44.13 44.24 43.57 43.67 785,562 -0.66(-1.48%)
Aug 19, 2019 44.98 45.04 44.13 44.33 1,009,319 -0.09(-0.21%)
Aug 16, 2019 43.75 44.72 43.66 44.42 1,239,105 +0.77(+1.76%)
Aug 15, 2019 43.56 43.87 43.45 43.65 712,647 +0.28(+0.64%)
Aug 14, 2019 43.34 43.67 43.05 43.38 958,508 -0.37(-0.85%)
Aug 13, 2019 43.33 43.98 43.31 43.75 828,840 +0.34(+0.79%)
Aug 12, 2019 43.54 44.01 43.29 43.40 765,405 -0.16(-0.36%)
Aug 09, 2019 43.33 43.80 43.09 43.56 546,028 +0.17(+0.38%)
Aug 08, 2019 42.81 43.48 42.60 43.39 1,230,058 +0.86(+2.02%)
Aug 07, 2019 41.63 42.75 41.49 42.53 904,655 +0.65(+1.55%)
Aug 06, 2019 41.65 42.05 41.37 41.89 821,584 +0.44(+1.07%)
Aug 05, 2019 41.87 42.14 41.03 41.44 941,269 -1.01(-2.37%)
Aug 02, 2019 42.81 42.81 41.88 42.45 675,993 -0.50(-1.16%)
Aug 01, 2019 42.79 43.63 42.51 42.95 1,115,990 +0.28(+0.65%)
Jul 31, 2019 44.25 44.89 42.38 42.67 1,489,799 -1.56(-3.53%)
Jul 30, 2019 42.16 44.26 41.84 44.24 2,742,193 +0.68(+1.55%)
Jul 29, 2019 43.60 43.77 43.39 43.56 861,090 -0.10(-0.23%)
Jul 26, 2019 43.77 44.02 43.54 43.66 657,072 +0.06(+0.15%)
Jul 25, 2019 43.72 43.87 43.44 43.60 578,527 -0.19(-0.44%)
Jul 24, 2019 43.69 43.89 43.43 43.79 548,990 +0.05(+0.11%)
Jul 23, 2019 43.53 43.80 43.22 43.75 613,089 +0.43(+0.98%)
Jul 22, 2019 43.32 43.62 43.18 43.32 714,195 +0.05(+0.11%)
Jul 19, 2019 43.88 44.04 43.27 43.27 808,770 -0.53(-1.20%)
Jul 18, 2019 43.44 43.86 43.25 43.80 422,212 +0.39(+0.89%)
Jul 17, 2019 43.79 43.93 43.39 43.41 541,013 -0.39(-0.89%)
Jul 16, 2019 43.79 43.99 43.63 43.80 459,488 +0.01(+0.02%)
Jul 15, 2019 44.27 44.27 43.63 43.79 723,929 -0.37(-0.84%)
Jul 12, 2019 43.67 44.18 43.53 44.16 663,883 +0.56(+1.29%)
Jul 11, 2019 43.25 43.66 43.25 43.60 654,518 +0.47(+1.09%)
Jul 10, 2019 43.39 43.62 43.04 43.13 1,115,381 -0.17(-0.38%)
Jul 09, 2019 43.05 43.48 43.05 43.29 616,466 +0.06(+0.13%)
Jul 08, 2019 43.50 43.67 42.96 43.24 762,145 -0.47(-1.08%)
Jul 05, 2019 43.64 43.76 43.43 43.71 488,289 -0.13(-0.30%)
Jul 03, 2019 43.48 43.89 43.34 43.84 466,448 +0.49(+1.13%)
Jul 02, 2019 43.02 43.57 42.71 43.35 845,583 +0.38(+0.88%)
Jul 01, 2019 43.55 43.74 42.60 42.97 931,038 -0.30(-0.68%)
Jun 28, 2019 42.52 43.40 42.52 43.27 1,775,294 +0.58(+1.37%)
Jun 27, 2019 41.90 42.75 41.90 42.68 793,183 +0.80(+1.90%)
Jun 26, 2019 42.65 42.69 41.89 41.89 990,685 -0.75(-1.76%)
Jun 25, 2019 42.28 42.70 42.02 42.64 1,010,622 +0.39(+0.92%)
Jun 24, 2019 42.51 42.68 42.22 42.25 610,922 -0.19(-0.46%)
Jun 21, 2019 42.98 43.15 42.44 42.44 1,174,555 -0.75(-1.73%)
Jun 20, 2019 43.16 43.36 42.99 43.19 675,822 +0.18(+0.41%)
Jun 19, 2019 42.83 43.11 42.65 43.02 712,878 +0.17(+0.39%)
Jun 18, 2019 42.59 43.08 42.52 42.85 577,382 +0.43(+1.02%)
Jun 17, 2019 42.54 42.77 42.24 42.41 547,723 -0.13(-0.30%)
Jun 14, 2019 42.51 42.89 42.35 42.54 779,252 +0.06(+0.15%)
Jun 13, 2019 41.95 42.50 41.75 42.48 940,426 +0.61(+1.46%)
Jun 12, 2019 41.45 41.87 41.32 41.87 771,660 +0.45(+1.09%)
Jun 11, 2019 41.69 41.93 41.21 41.42 454,788 -0.22(-0.53%)
Jun 10, 2019 41.66 42.01 41.47 41.64 635,645 +0.08(+0.20%)
Jun 07, 2019 41.56 41.86 41.44 41.56 658,381 +0.15(+0.36%)
Jun 06, 2019 41.32 41.52 41.24 41.41 618,405 +0.02(+0.04%)
Jun 05, 2019 41.32 41.44 40.99 41.39 549,203 +0.21(+0.51%)
Jun 04, 2019 40.68 41.21 40.65 41.18 849,949 +0.63(+1.54%)
Jun 03, 2019 40.44 40.82 40.34 40.55 976,567 +0.14(+0.34%)
May 31, 2019 39.75 40.54 39.58 40.41 1,933,135 +0.30(+0.76%)
May 30, 2019 39.98 40.26 39.74 40.11 1,335,042 +0.44(+1.11%)
May 29, 2019 39.10 39.78 39.10 39.67 1,351,007 +0.30(+0.77%)
May 28, 2019 40.04 40.22 39.26 39.36 949,518 -0.65(-1.63%)
May 24, 2019 39.94 40.15 39.72 40.02 928,465 +0.16(+0.39%)
May 23, 2019 39.43 40.01 39.24 39.86 1,457,194 +0.10(+0.25%)
May 22, 2019 39.52 40.09 39.52 39.76 881,094 +0.13(+0.33%)
May 21, 2019 39.21 39.85 39.13 39.63 1,413,733 +0.69(+1.77%)
May 20, 2019 39.13 39.32 38.79 38.94 789,603 -0.49(-1.24%)
May 17, 2019 39.01 39.68 38.96 39.43 814,157 +0.17(+0.42%)
May 16, 2019 39.01 39.41 38.93 39.26 821,480 +0.41(+1.04%)
May 15, 2019 38.74 39.10 38.49 38.86 579,218 -0.03(-0.07%)
May 14, 2019 38.87 39.02 38.58 38.88 710,992 +0.08(+0.21%)
May 13, 2019 38.63 38.83 38.52 38.80 796,210 -0.43(-1.10%)
May 10, 2019 38.79 39.36 38.47 39.23 787,887 +0.25(+0.64%)
May 09, 2019 38.49 39.06 38.11 38.99 1,565,216 +0.22(+0.57%)
May 08, 2019 38.38 38.82 38.30 38.76 944,844 +0.34(+0.89%)
May 07, 2019 39.32 39.52 38.26 38.42 1,408,339 -0.93(-2.36%)
May 06, 2019 38.24 39.40 37.91 39.35 1,093,994 +0.64(+1.67%)
May 03, 2019 38.54 38.87 38.46 38.71 1,023,341 +0.39(+1.01%)
May 02, 2019 37.93 38.38 37.83 38.32 780,277 +0.22(+0.58%)
May 01, 2019 38.52 38.52 38.05 38.10 818,423 -0.23(-0.60%)
Apr 30, 2019 38.69 38.90 38.15 38.33 1,240,870 -0.36(-0.93%)
Apr 29, 2019 39.28 39.29 38.66 38.69 1,486,341 -0.65(-1.66%)
Apr 26, 2019 39.69 39.75 39.17 39.34 1,558,080 -0.24(-0.61%)
Apr 25, 2019 38.70 40.50 38.70 39.58 2,382,049 +1.23(+3.19%)
Apr 24, 2019 38.19 38.65 38.05 38.36 2,057,016 +0.16(+0.41%)
Apr 23, 2019 38.06 38.45 37.83 38.20 1,558,728 +0.18(+0.48%)
Apr 22, 2019 37.94 38.28 37.85 38.02 1,064,524 -0.04(-0.10%)
Apr 18, 2019 38.32 38.32 37.73 38.05 1,450,611 -0.19(-0.51%)
Apr 17, 2019 38.48 38.48 37.94 38.25 1,134,580 -0.05(-0.12%)
Apr 16, 2019 39.02 39.02 38.17 38.29 1,679,331 -0.55(-1.42%)
Apr 15, 2019 38.60 38.98 38.60 38.85 1,071,332 +0.29(+0.74%)
Apr 12, 2019 38.25 38.75 38.17 38.56 1,051,565 +0.51(+1.33%)
Apr 11, 2019 38.23 38.27 37.92 38.05 846,553 -0.05(-0.12%)
Apr 10, 2019 37.79 38.10 37.58 38.10 861,148 +0.45(+1.20%)
Apr 09, 2019 37.78 37.95 37.53 37.65 1,272,083 -0.39(-1.02%)
Apr 08, 2019 37.54 38.06 37.51 38.04 1,062,010 +0.55(+1.47%)
Apr 05, 2019 37.52 37.75 37.47 37.48 2,188,889 +0.14(+0.37%)
Apr 04, 2019 37.64 37.69 37.23 37.35 1,213,851 -0.26(-0.69%)
Apr 03, 2019 37.31 37.72 37.23 37.60 1,596,485 +0.34(+0.91%)
Apr 02, 2019 37.49 37.58 37.17 37.26 1,436,665 -0.05(-0.12%)
Apr 01, 2019 37.26 37.41 36.94 37.31 2,056,282 +0.32(+0.87%)
Mar 29, 2019 36.81 37.23 36.66 36.99 2,896,338 +0.02(+0.05%)
Mar 28, 2019 36.48 37.05 36.38 36.97 5,849,617 +0.58(+1.60%)
Mar 27, 2019 36.84 36.92 36.25 36.39 4,259,934 -0.47(-1.27%)
Mar 26, 2019 36.51 36.91 36.35 36.86 1,619,467 +0.58(+1.60%)
Mar 25, 2019 36.20 36.54 35.99 36.28 1,464,892 +0.07(+0.20%)
Mar 22, 2019 36.52 36.63 35.86 36.20 1,270,411 -0.49(-1.33%)
Mar 21, 2019 36.33 36.94 36.32 36.69 859,006 +0.44(+1.22%)
Mar 20, 2019 36.78 36.78 35.97 36.25 1,113,296 -0.53(-1.45%)
Mar 19, 2019 36.70 37.08 36.66 36.78 1,404,857 +0.19(+0.53%)
Mar 18, 2019 35.99 36.65 35.86 36.59 1,175,726 +0.59(+1.64%)
Mar 15, 2019 36.51 36.65 35.85 36.00 1,498,592 -0.41(-1.14%)
Mar 14, 2019 36.36 36.61 36.06 36.41 950,844 +0.11(+0.30%)
Mar 13, 2019 36.41 36.60 36.12 36.30 1,191,379 +0.05(+0.13%)
Mar 12, 2019 36.24 36.41 36.03 36.26 977,409 +0.05(+0.13%)
Mar 11, 2019 36.68 36.68 35.86 36.21 1,458,315 -0.36(-0.98%)
Mar 08, 2019 36.47 36.62 36.17 36.57 1,035,976 -0.06(-0.15%)
Mar 07, 2019 37.37 37.44 36.35 36.63 1,872,723 -0.90(-2.39%)
Mar 06, 2019 38.12 38.29 37.48 37.52 1,139,304 -0.69(-1.80%)
Mar 05, 2019 38.73 38.75 38.21 38.21 1,497,880 -0.28(-0.74%)
Mar 04, 2019 38.18 38.84 38.15 38.50 1,215,091 +0.39(+1.01%)
Mar 01, 2019 38.17 38.36 37.85 38.11 1,116,673 +0.20(+0.53%)
Feb 28, 2019 38.24 38.26 37.88 37.91 1,812,771 -0.30(-0.79%)
Feb 27, 2019 38.63 38.83 38.02 38.21 1,361,219 -0.54(-1.40%)
Feb 26, 2019 38.87 39.07 38.63 38.75 1,036,316 -0.11(-0.28%)
Feb 25, 2019 39.39 39.49 38.59 38.86 1,061,921 -0.45(-1.14%)
Feb 22, 2019 38.98 39.32 38.81 39.31 906,860 +0.55(+1.42%)
Feb 21, 2019 39.28 39.28 38.58 38.76 1,127,877 -0.42(-1.08%)
Feb 20, 2019 38.95 39.49 38.70 39.18 1,968,806 -0.24(-0.60%)
Feb 19, 2019 38.46 41.04 38.00 39.42 2,972,973 -2.73(-6.48%)
Feb 15, 2019 41.73 42.17 41.45 42.15 1,141,972 +0.56(+1.34%)
Feb 14, 2019 41.12 42.06 41.12 41.60 1,166,878 +0.29(+0.71%)
Feb 13, 2019 40.94 41.38 40.93 41.30 752,087 +0.50(+1.21%)
Feb 12, 2019 40.61 40.93 40.30 40.81 669,830 +0.40(+1.00%)
Feb 11, 2019 40.17 40.49 39.92 40.40 935,559 +0.15(+0.36%)
Feb 08, 2019 39.73 40.44 39.73 40.26 1,001,734 +0.28(+0.71%)
Feb 07, 2019 39.83 40.06 39.67 39.97 981,204 -0.03(-0.07%)
Feb 06, 2019 39.83 40.08 39.64 40.00 737,548 +0.21(+0.53%)
Feb 05, 2019 40.10 40.32 39.61 39.79 846,074 -0.24(-0.60%)
Feb 04, 2019 39.54 40.03 39.46 40.03 469,901 +0.36(+0.90%)
Feb 01, 2019 39.44 39.71 38.76 39.67 1,047,426 +0.31(+0.79%)
Jan 31, 2019 39.97 40.08 39.25 39.36 1,445,345 -0.68(-1.69%)
Jan 30, 2019 39.72 40.19 39.46 40.04 623,493 +0.61(+1.53%)
Jan 29, 2019 39.33 39.54 38.92 39.43 514,349 +0.24(+0.61%)
Jan 28, 2019 38.77 39.27 38.69 39.19 522,726 +0.22(+0.56%)
Jan 25, 2019 39.17 39.39 38.93 38.97 616,351 +0.14(+0.35%)
Jan 24, 2019 38.75 39.15 38.71 38.84 692,372 +0.06(+0.17%)
Jan 23, 2019 39.30 39.61 38.22 38.77 1,039,337 -0.43(-1.10%)
Jan 22, 2019 39.61 40.12 39.01 39.20 1,463,639 -0.50(-1.25%)
Jan 18, 2019 39.50 39.80 39.26 39.70 672,075 +0.67(+1.72%)
Jan 17, 2019 38.81 39.23 38.81 39.03 849,347 +0.11(+0.28%)
Jan 16, 2019 38.67 39.05 38.51 38.92 932,342 +0.46(+1.19%)
Jan 15, 2019 38.20 38.67 38.14 38.46 715,276 +0.30(+0.79%)
Jan 14, 2019 38.32 38.51 38.08 38.16 516,075 -0.40(-1.05%)
Jan 11, 2019 38.26 38.56 37.97 38.56 533,582 +0.25(+0.65%)
Jan 10, 2019 37.83 38.38 37.59 38.31 488,760 +0.35(+0.92%)
Jan 09, 2019 38.21 38.39 37.83 37.96 844,771 -0.14(-0.36%)
Jan 08, 2019 37.49 38.10 37.38 38.10 1,147,027 +1.05(+2.85%)
Jan 07, 2019 36.88 37.39 36.70 37.05 882,612 +0.14(+0.37%)
Jan 04, 2019 36.53 37.45 36.51 36.91 1,012,312 +0.74(+2.05%)
Jan 03, 2019 36.73 37.15 36.10 36.17 1,201,332 -0.62(-1.69%)
Jan 02, 2019 36.41 36.87 35.90 36.79 1,068,366 -0.13(-0.35%)
Dec 31, 2018 36.50 37.09 36.50 36.92 1,194,208 +0.50(+1.39%)
Dec 28, 2018 36.43 36.77 36.13 36.41 983,632 +0.13(+0.35%)
Dec 27, 2018 35.61 36.29 35.09 36.29 1,212,232 +0.31(+0.87%)
Dec 26, 2018 34.67 35.99 34.41 35.97 982,374 +1.39(+4.03%)
Dec 24, 2018 35.33 35.40 34.57 34.58 631,073 -0.99(-2.78%)
Dec 21, 2018 36.95 37.43 35.51 35.57 2,638,031 -1.38(-3.72%)
Dec 20, 2018 37.99 38.18 36.40 36.95 1,521,747 -1.22(-3.20%)
Dec 19, 2018 37.95 38.91 37.72 38.17 1,857,438 +0.36(+0.95%)
Dec 18, 2018 38.94 39.05 37.72 37.81 1,801,871 -0.85(-2.21%)
Dec 17, 2018 39.41 39.43 38.46 38.66 1,167,141 -0.87(-2.20%)
Dec 14, 2018 40.02 40.41 39.36 39.53 1,223,978 -0.94(-2.31%)
Dec 13, 2018 41.01 41.41 40.25 40.47 1,164,851 -0.41(-1.01%)
Dec 12, 2018 41.17 41.46 40.86 40.88 1,486,585 +0.23(+0.56%)
Dec 11, 2018 41.59 41.80 40.65 40.65 1,430,916 -0.47(-1.13%)
Dec 10, 2018 40.74 41.25 40.30 41.12 1,175,682 +0.36(+0.87%)
Dec 07, 2018 41.85 42.10 40.55 40.76 1,174,241 -1.32(-3.15%)
Dec 06, 2018 41.05 42.09 40.60 42.09 1,160,217 +0.55(+1.32%)
Dec 04, 2018 42.90 42.90 41.52 41.54 1,614,951 -1.37(-3.19%)
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.