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

Service Corp International (NY: SCI )

71.84 +0.62 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Dec 03, 2018 42.66 43.02 42.12 42.91 1,152,487 +0.70(+1.67%)
Nov 30, 2018 41.78 42.33 41.69 42.20 1,375,221 +0.29(+0.70%)
Nov 29, 2018 41.34 42.23 41.29 41.91 1,068,580 +0.33(+0.79%)
Nov 28, 2018 40.46 41.63 40.32 41.58 1,079,572 +1.36(+3.38%)
Nov 27, 2018 40.50 40.70 40.18 40.22 1,236,449 -0.36(-0.88%)
Nov 26, 2018 40.54 40.94 40.35 40.58 1,118,602 +0.47(+1.16%)
Nov 23, 2018 39.98 40.49 39.83 40.11 595,276 -0.12(-0.30%)
Nov 21, 2018 40.23 40.23 40.23 0 +0.58(+1.47%)
Nov 20, 2018 40.35 40.90 39.54 39.65 1,369,066 -1.19(-2.91%)
Nov 19, 2018 41.01 41.40 40.69 40.83 1,290,197 -0.20(-0.49%)
Nov 16, 2018 40.21 41.11 40.21 41.04 1,166,141 +0.58(+1.42%)
Nov 15, 2018 40.02 40.48 39.62 40.46 907,732 +0.27(+0.66%)
Nov 14, 2018 40.57 40.60 39.90 40.20 820,269 -0.09(-0.23%)
Nov 13, 2018 40.73 40.94 40.14 40.29 1,083,669 -0.49(-1.21%)
Nov 12, 2018 40.86 41.36 40.66 40.78 1,010,775 -0.16(-0.38%)
Nov 09, 2018 40.88 41.25 40.56 40.94 971,401 -0.01(-0.02%)
Nov 08, 2018 40.97 41.49 40.71 40.94 1,140,157 -0.16(-0.40%)
Nov 07, 2018 40.51 41.21 40.45 41.11 1,193,121 +0.85(+2.11%)
Nov 06, 2018 39.21 40.31 39.11 40.26 1,159,237 +0.98(+2.49%)
Nov 05, 2018 39.37 39.88 39.08 39.28 2,065,808 -0.12(-0.30%)
Nov 02, 2018 39.23 39.55 38.99 39.40 1,372,484 +0.28(+0.72%)
Nov 01, 2018 37.90 39.23 37.87 39.12 1,971,661 +1.23(+3.26%)
Oct 31, 2018 37.59 38.21 36.81 37.88 2,464,825 +0.40(+1.07%)
Oct 30, 2018 38.09 38.30 35.93 37.48 3,368,981 -1.49(-3.82%)
Oct 29, 2018 39.67 39.97 38.65 38.97 1,703,531 -0.23(-0.58%)
Oct 26, 2018 39.35 39.49 38.36 39.20 1,674,829 -0.40(-1.01%)
Oct 25, 2018 39.14 39.70 38.91 39.60 1,083,383 +0.65(+1.67%)
Oct 24, 2018 39.75 40.19 38.93 38.95 1,034,662 -0.95(-2.38%)
Oct 23, 2018 39.80 40.04 39.11 39.90 1,288,914 -0.21(-0.52%)
Oct 22, 2018 39.91 40.22 39.74 40.11 1,032,126 +0.40(+1.01%)
Oct 19, 2018 39.99 40.34 39.60 39.71 917,325 -0.25(-0.62%)
Oct 18, 2018 40.32 40.38 39.87 39.96 915,573 -0.38(-0.95%)
Oct 17, 2018 40.26 40.53 40.01 40.34 832,728 +0.04(+0.09%)
Oct 16, 2018 39.67 40.30 39.55 40.30 1,129,727 +0.89(+2.25%)
Oct 15, 2018 39.18 39.52 39.04 39.42 1,065,352 +0.14(+0.35%)
Oct 12, 2018 39.54 39.56 38.68 39.28 2,247,446 +0.16(+0.40%)
Oct 11, 2018 39.75 39.78 38.72 39.13 3,059,185 -0.88(-2.19%)
Oct 10, 2018 40.30 40.42 39.82 40.00 2,207,009 -0.38(-0.95%)
Oct 09, 2018 40.24 40.58 40.01 40.39 1,087,611 +0.10(+0.25%)
Oct 08, 2018 40.66 40.66 40.09 40.29 1,072,341 -0.34(-0.83%)
Oct 05, 2018 40.33 40.67 40.31 40.62 1,887,631 +0.50(+1.25%)
Oct 04, 2018 40.00 40.28 39.92 40.12 1,117,288 -0.21(-0.52%)
Oct 03, 2018 40.24 40.55 40.02 40.33 788,398 +0.17(+0.43%)
Oct 02, 2018 40.41 40.47 40.04 40.16 1,732,341 -0.22(-0.54%)
Oct 01, 2018 40.58 40.66 40.15 40.38 1,485,297 +0.00(+0.00%)
Sep 28, 2018 39.84 40.46 39.84 40.38 1,078,896 +0.40(+1.01%)
Sep 27, 2018 39.96 40.14 39.77 39.98 569,131 -0.05(-0.11%)
Sep 26, 2018 40.04 40.33 39.82 40.02 1,087,810 +0.05(+0.11%)
Sep 25, 2018 40.03 40.41 39.72 39.98 1,651,886 +0.05(+0.11%)
Sep 24, 2018 40.15 40.19 39.71 39.93 1,698,515 -0.21(-0.52%)
Sep 21, 2018 40.20 40.39 40.05 40.14 2,516,076 +0.18(+0.46%)
Sep 20, 2018 39.67 40.17 39.60 39.96 1,624,132 +0.48(+1.20%)
Sep 19, 2018 39.44 39.57 39.32 39.48 1,118,774 +0.10(+0.26%)
Sep 18, 2018 39.02 39.49 38.85 39.38 1,350,387 +0.55(+1.41%)
Sep 17, 2018 38.97 39.21 38.73 38.83 1,212,084 +0.32(+0.83%)
Sep 14, 2018 38.34 38.61 38.34 38.51 825,154 +0.16(+0.40%)
Sep 13, 2018 38.28 38.50 37.95 38.36 1,330,304 +0.16(+0.41%)
Sep 12, 2018 37.92 38.26 37.78 38.20 1,061,546 +0.35(+0.91%)
Sep 11, 2018 37.74 37.95 37.49 37.86 1,087,019 -0.05(-0.14%)
Sep 10, 2018 38.23 38.28 37.74 37.91 1,356,164 -0.17(-0.45%)
Sep 07, 2018 37.96 38.16 37.85 38.09 879,727 -0.01(-0.02%)
Sep 06, 2018 38.19 38.20 37.82 38.09 912,528 -0.07(-0.19%)
Sep 05, 2018 38.25 38.36 37.93 38.17 954,114 -0.09(-0.24%)
Sep 04, 2018 38.21 38.43 37.84 38.26 1,091,484 +0.08(+0.21%)
Aug 31, 2018 38.18 38.18 38.18 0 +0.07(+0.19%)
Aug 30, 2018 38.90 38.90 38.09 38.10 959,952 -0.75(-1.92%)
Aug 29, 2018 38.95 39.06 38.70 38.85 1,265,940 -0.05(-0.12%)
Aug 28, 2018 38.78 38.91 38.65 38.90 1,095,480 +0.15(+0.40%)
Aug 27, 2018 38.51 38.78 38.51 38.74 1,446,446 +0.23(+0.59%)
Aug 24, 2018 38.35 38.58 38.29 38.51 1,530,290 +0.16(+0.43%)
Aug 23, 2018 38.39 38.46 38.19 38.35 1,162,430 -0.01(-0.02%)
Aug 22, 2018 38.25 38.41 38.19 38.36 758,963 -0.04(-0.09%)
Aug 21, 2018 38.09 38.39 37.92 38.39 1,729,689 +0.32(+0.84%)
Aug 20, 2018 38.00 38.16 37.75 38.08 1,215,973 +0.20(+0.53%)
Aug 17, 2018 37.77 38.02 37.61 37.88 1,739,561 +0.12(+0.31%)
Aug 16, 2018 37.91 38.21 37.69 37.76 2,098,632 -0.12(-0.31%)
Aug 15, 2018 37.29 37.92 37.11 37.88 1,329,418 +0.35(+0.92%)
Aug 14, 2018 37.23 37.67 37.23 37.53 1,476,739 +0.32(+0.86%)
Aug 13, 2018 36.67 37.33 36.58 37.21 1,914,426 +0.55(+1.49%)
Aug 10, 2018 36.23 36.69 36.16 36.67 2,330,772 +0.45(+1.26%)
Aug 09, 2018 36.27 36.45 36.15 36.21 688,343 -0.01(-0.03%)
Aug 08, 2018 36.54 36.62 36.07 36.22 1,124,494 -0.31(-0.85%)
Aug 07, 2018 36.33 36.94 36.20 36.53 1,443,019 +0.20(+0.55%)
Aug 06, 2018 35.70 36.48 35.58 36.33 1,402,881 +0.61(+1.71%)
Aug 03, 2018 35.83 35.97 35.47 35.72 1,484,897 -0.05(-0.15%)
Aug 02, 2018 35.06 35.83 35.03 35.77 1,326,709 +0.55(+1.55%)
Aug 01, 2018 35.90 36.38 35.18 35.23 1,723,594 -0.57(-1.60%)
Jul 31, 2018 34.20 35.91 34.20 35.80 2,255,947 +2.06(+6.09%)
Jul 30, 2018 34.12 34.30 33.69 33.75 1,156,551 -0.46(-1.36%)
Jul 27, 2018 34.66 34.77 34.08 34.21 1,112,189 -0.38(-1.10%)
Jul 26, 2018 34.33 34.80 34.24 34.59 1,139,074 +0.28(+0.82%)
Jul 25, 2018 34.26 34.34 34.14 34.31 1,012,142 -0.01(-0.03%)
Jul 24, 2018 34.41 34.54 34.20 34.32 1,244,744 +0.11(+0.32%)
Jul 23, 2018 34.09 34.31 34.00 34.21 779,860 +0.11(+0.32%)
Jul 20, 2018 34.26 34.42 34.09 34.10 934,805 -0.17(-0.50%)
Jul 19, 2018 34.12 34.36 34.04 34.27 645,551 +0.08(+0.24%)
Jul 18, 2018 34.34 34.37 34.07 34.19 860,636 -0.12(-0.34%)
Jul 17, 2018 34.13 34.41 34.13 34.31 893,554 +0.08(+0.24%)
Jul 16, 2018 34.18 34.36 34.12 34.23 1,500,831 +0.15(+0.43%)
Jul 13, 2018 34.10 34.37 34.02 34.08 1,158,505 +0.05(+0.13%)
Jul 12, 2018 33.70 34.19 33.56 34.04 879,750 +0.42(+1.24%)
Jul 11, 2018 33.44 33.76 33.40 33.62 1,034,141 -0.02(-0.05%)
Jul 10, 2018 33.66 33.84 33.48 33.64 771,315 +0.00(+0.00%)
Jul 09, 2018 33.30 33.73 33.30 33.64 1,011,552 +0.44(+1.32%)
Jul 06, 2018 33.07 33.27 32.97 33.20 713,781 +0.20(+0.61%)
Jul 05, 2018 33.14 33.23 32.77 33.00 1,140,750 -0.07(-0.22%)
Jul 03, 2018 33.07 33.07 33.07 0 +0.24(+0.72%)
Jul 02, 2018 32.39 32.85 32.26 32.84 1,051,749 +0.27(+0.84%)
Jun 29, 2018 32.63 32.94 32.55 32.56 1,009,552 +0.00(+0.00%)
Jun 28, 2018 32.51 32.60 32.24 32.56 1,039,107 +0.01(+0.03%)
Jun 27, 2018 32.61 32.94 32.50 32.55 1,263,057 -0.02(-0.06%)
Jun 26, 2018 32.44 32.70 32.22 32.57 1,135,248 +0.15(+0.45%)
Jun 25, 2018 32.92 32.92 32.32 32.43 868,470 -0.50(-1.52%)
Jun 22, 2018 33.09 33.26 32.93 32.93 2,080,949 -0.06(-0.19%)
Jun 21, 2018 33.19 33.31 32.87 32.99 625,412 -0.27(-0.82%)
Jun 20, 2018 33.26 33.48 33.10 33.26 789,741 +0.13(+0.38%)
Jun 19, 2018 32.94 33.20 32.58 33.14 1,371,335 -0.04(-0.11%)
Jun 18, 2018 32.58 33.20 32.58 33.17 1,094,801 +0.45(+1.39%)
Jun 15, 2018 32.82 32.13 32.72 1,997,095 +0.59(+1.84%)
Jun 14, 2018 32.09 32.32 32.02 32.13 1,708,132 +0.16(+0.51%)
Jun 13, 2018 32.90 33.04 31.93 31.96 1,891,383 -1.09(-3.29%)
Jun 12, 2018 33.23 33.28 32.95 33.05 909,272 -0.10(-0.30%)
Jun 11, 2018 33.29 33.36 33.13 33.15 1,136,948 -0.05(-0.14%)
Jun 08, 2018 33.48 33.70 33.13 33.19 1,082,348 -0.35(-1.05%)
Jun 07, 2018 33.30 33.62 33.30 33.55 654,673 +0.19(+0.57%)
Jun 06, 2018 33.36 33.36 795,630 +0.36(+1.10%)
Jun 05, 2018 33.16 33.24 32.90 32.99 926,671 -0.21(-0.63%)
Jun 04, 2018 33.27 33.50 33.10 33.20 1,204,196 +0.10(+0.30%)
Jun 01, 2018 33.37 33.37 33.04 33.10 1,014,793 -0.12(-0.35%)
May 31, 2018 33.74 33.78 33.20 33.22 749,344 -0.55(-1.64%)
May 30, 2018 33.64 33.97 33.50 33.77 1,207,345 +0.41(+1.22%)
May 29, 2018 33.70 33.88 33.18 33.37 890,902 -0.53(-1.55%)
May 25, 2018 33.89 33.89 33.89 0 -0.05(-0.16%)
May 24, 2018 33.82 33.99 33.60 33.95 555,333 +0.15(+0.46%)
May 23, 2018 33.83 33.83 33.59 33.79 633,459 -0.11(-0.32%)
May 22, 2018 34.29 34.33 33.87 33.90 521,863 -0.37(-1.08%)
May 21, 2018 34.18 34.33 34.04 34.27 732,021 +0.29(+0.85%)
May 18, 2018 34.09 34.13 33.95 33.98 693,805 -0.05(-0.13%)
May 17, 2018 33.83 34.10 33.75 34.03 564,845 +0.14(+0.43%)
May 16, 2018 33.63 34.02 33.63 33.88 764,200 +0.25(+0.75%)
May 15, 2018 33.51 33.70 33.37 33.63 836,186 +0.05(+0.13%)
May 14, 2018 33.53 33.76 33.51 33.58 939,573 +0.08(+0.24%)
May 11, 2018 33.35 33.56 33.17 33.50 801,861 +0.15(+0.46%)
May 10, 2018 33.07 33.47 33.03 33.35 689,840 +0.32(+0.96%)
May 09, 2018 33.00 33.17 32.88 33.03 887,199 +0.15(+0.47%)
May 08, 2018 32.85 33.04 32.71 32.88 1,239,076 -0.10(-0.30%)
May 07, 2018 33.18 33.34 32.89 32.98 885,267 -0.24(-0.71%)
May 04, 2018 32.38 33.31 32.28 33.21 2,030,127 +0.77(+2.37%)
May 03, 2018 32.49 32.63 32.11 32.44 1,878,901 -0.17(-0.53%)
May 02, 2018 32.85 32.89 32.58 32.61 1,257,222 -0.25(-0.77%)
May 01, 2018 32.98 33.02 32.52 32.87 1,290,852 -0.19(-0.58%)
Apr 30, 2018 33.45 33.60 33.04 33.06 1,632,396 -0.36(-1.08%)
Apr 27, 2018 33.72 34.08 33.18 33.42 1,521,283 -0.36(-1.07%)
Apr 26, 2018 35.53 35.53 33.43 33.78 3,003,233 -1.39(-3.96%)
Apr 25, 2018 34.62 35.32 34.57 35.18 1,951,122 +0.55(+1.60%)
Apr 24, 2018 35.10 35.25 34.52 34.62 1,606,726 -0.33(-0.93%)
Apr 23, 2018 35.10 35.19 34.87 34.95 833,862 -0.01(-0.03%)
Apr 20, 2018 35.14 35.24 34.94 34.96 983,767 -0.24(-0.69%)
Apr 19, 2018 35.19 35.35 34.97 35.20 717,651 +0.04(+0.10%)
Apr 18, 2018 35.17 35.39 35.17 35.17 916,987 +0.13(+0.36%)
Apr 17, 2018 35.28 35.43 34.93 35.04 968,630 +0.05(+0.16%)
Apr 16, 2018 34.68 35.25 34.68 34.99 1,199,409 +0.40(+1.15%)
Apr 13, 2018 34.79 34.81 34.38 34.59 807,773 +0.01(+0.03%)
Apr 12, 2018 34.56 34.74 34.51 34.58 873,957 +0.12(+0.34%)
Apr 11, 2018 34.45 34.66 34.31 34.46 1,019,126 -0.27(-0.78%)
Apr 10, 2018 34.51 35.07 34.51 34.73 1,265,340 +0.62(+1.80%)
Apr 09, 2018 34.32 34.52 34.07 34.12 1,155,483 -0.02(-0.05%)
Apr 06, 2018 34.32 34.63 33.94 34.14 1,397,738 -0.41(-1.18%)
Apr 05, 2018 34.05 34.69 33.93 34.54 1,186,712 +0.66(+1.95%)
Apr 04, 2018 33.33 34.01 33.10 33.88 1,375,365 +0.24(+0.73%)
Apr 03, 2018 33.39 33.84 33.19 33.64 1,553,364 +0.40(+1.20%)
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.