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

Cbiz Inc (NY: CBZ )

77.99 +0.62 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.710 8.710 8.210 8.340 426,700 -0.34(-3.92%)
Apr 27, 2006 8.760 8.770 7.700 8.680 672,291 -0.06(-0.69%)
Apr 26, 2006 8.910 8.910 8.700 8.740 703,386 +0.07(+0.81%)
Apr 25, 2006 8.740 8.750 8.600 8.670 515,387 -0.03(-0.34%)
Apr 24, 2006 8.380 8.700 8.260 8.700 576,378 +0.32(+3.82%)
Apr 21, 2006 8.430 8.510 8.330 8.380 440,629 -0.06(-0.71%)
Apr 20, 2006 8.500 8.560 8.300 8.440 291,905 -0.06(-0.71%)
Apr 19, 2006 8.550 8.590 8.440 8.500 323,786 +0.00(+0.00%)
Apr 18, 2006 8.400 8.600 8.400 8.500 512,257 +0.08(+0.95%)
Apr 17, 2006 8.250 8.450 8.100 8.420 582,371 +0.18(+2.18%)
Apr 13, 2006 8.100 8.250 8.010 8.240 301,811 +0.14(+1.73%)
Apr 12, 2006 8.160 8.200 7.990 8.100 283,137 -0.06(-0.74%)
Apr 11, 2006 8.200 8.200 8.090 8.160 482,309 +0.02(+0.25%)
Apr 10, 2006 7.850 8.150 7.850 8.140 574,601 +0.24(+3.04%)
Apr 07, 2006 8.050 8.150 7.820 7.900 214,289 -0.07(-0.88%)
Apr 06, 2006 7.980 8.120 7.870 7.970 303,213 -0.05(-0.62%)
Apr 05, 2006 8.000 8.050 7.870 8.020 264,998 +0.08(+1.01%)
Apr 04, 2006 8.031 8.124 7.890 7.940 423,993 -0.14(-1.73%)
Apr 03, 2006 8.050 8.210 8.000 8.080 537,596 +0.08(+1.00%)
Mar 31, 2006 7.800 8.000 7.790 8.000 428,423 +0.13(+1.65%)
Mar 30, 2006 8.050 8.050 7.650 7.870 307,629 -0.08(-1.01%)
Mar 29, 2006 7.970 8.090 7.850 7.950 608,072 +0.07(+0.89%)
Mar 28, 2006 7.950 7.960 7.710 7.880 518,625 +0.08(+1.03%)
Mar 27, 2006 7.800 7.850 7.500 7.800 996,434 +0.33(+4.42%)
Mar 24, 2006 7.630 7.650 7.210 7.470 613,726 -0.13(-1.71%)
Mar 23, 2006 7.550 7.620 7.330 7.600 253,300 +0.10(+1.33%)
Mar 22, 2006 7.250 7.550 7.190 7.500 249,900 +0.24(+3.31%)
Mar 21, 2006 7.490 7.500 7.240 7.260 219,026 -0.22(-2.94%)
Mar 20, 2006 7.530 7.560 7.430 7.480 330,404 -0.01(-0.13%)
Mar 17, 2006 7.440 7.530 7.200 7.490 671,248 +0.10(+1.35%)
Mar 16, 2006 7.500 7.700 7.340 7.390 526,232 -0.06(-0.81%)
Mar 15, 2006 7.300 7.480 7.150 7.450 340,865 +0.19(+2.62%)
Mar 14, 2006 7.250 7.450 7.200 7.260 640,731 -0.01(-0.14%)
Mar 13, 2006 7.260 7.270 7.190 7.270 282,149 +0.09(+1.25%)
Mar 10, 2006 7.180 7.300 7.110 7.180 236,398 +0.02(+0.28%)
Mar 09, 2006 7.050 7.290 7.050 7.160 223,924 +0.07(+0.99%)
Mar 08, 2006 7.060 7.250 6.930 7.090 180,449 -0.03(-0.42%)
Mar 07, 2006 7.120 7.300 7.070 7.120 178,484 -0.04(-0.56%)
Mar 06, 2006 7.140 7.300 7.090 7.160 196,562 +0.03(+0.42%)
Mar 03, 2006 7.200 7.360 7.040 7.130 273,506 -0.17(-2.33%)
Mar 02, 2006 7.420 7.420 7.130 7.300 366,398 -0.08(-1.08%)
Mar 01, 2006 7.280 7.490 7.250 7.380 885,251 +0.12(+1.65%)
Feb 28, 2006 7.140 7.290 7.070 7.260 545,334 +0.12(+1.68%)
Feb 27, 2006 7.010 7.250 6.980 7.140 1,021,183 +0.19(+2.73%)
Feb 24, 2006 6.620 6.960 6.610 6.950 801,198 +0.33(+4.98%)
Feb 23, 2006 6.730 6.750 6.570 6.620 357,079 -0.08(-1.19%)
Feb 22, 2006 6.510 6.820 6.510 6.700 408,230 +0.16(+2.45%)
Feb 21, 2006 6.550 6.730 6.450 6.540 234,979 -0.01(-0.15%)
Feb 17, 2006 6.640 6.750 6.500 6.550 269,608 -0.06(-0.91%)
Feb 16, 2006 6.750 6.800 6.440 6.610 288,400 -0.13(-1.93%)
Feb 15, 2006 6.480 6.750 6.230 6.740 943,500 +0.19(+2.90%)
Feb 14, 2006 6.110 6.750 5.790 6.550 868,359 +0.56(+9.35%)
Feb 13, 2006 5.950 6.020 5.760 5.990 197,275 +0.06(+1.01%)
Feb 10, 2006 5.790 5.990 5.720 5.930 136,455 +0.08(+1.37%)
Feb 09, 2006 5.870 6.000 5.810 5.850 126,713 -0.05(-0.85%)
Feb 08, 2006 5.830 5.910 5.730 5.900 127,315 +0.11(+1.90%)
Feb 07, 2006 5.940 5.950 5.780 5.790 143,951 -0.15(-2.53%)
Feb 06, 2006 5.820 5.960 5.730 5.940 182,601 +0.09(+1.54%)
Feb 03, 2006 6.060 6.060 5.750 5.850 176,750 -0.26(-4.26%)
Feb 02, 2006 5.800 6.160 5.720 6.110 260,099 +0.26(+4.52%)
Feb 01, 2006 5.930 5.930 5.720 5.846 307,594 -0.14(-2.40%)
Jan 31, 2006 5.910 6.000 5.710 5.990 339,290 +0.08(+1.35%)
Jan 30, 2006 6.200 6.210 5.770 5.910 246,876 -0.28(-4.52%)
Jan 27, 2006 6.010 6.220 6.010 6.190 220,739 +0.06(+0.98%)
Jan 26, 2006 5.950 6.240 5.910 6.130 362,018 +0.22(+3.72%)
Jan 25, 2006 6.180 6.190 5.860 5.910 191,101 -0.30(-4.83%)
Jan 24, 2006 6.250 6.250 6.160 6.210 111,760 -0.04(-0.64%)
Jan 23, 2006 6.220 6.250 6.150 6.250 144,576 +0.09(+1.46%)
Jan 20, 2006 6.270 6.270 6.100 6.160 239,544 +0.05(+0.82%)
Jan 19, 2006 6.120 6.240 6.010 6.110 158,241 +0.02(+0.33%)
Jan 18, 2006 6.180 6.190 6.000 6.090 96,641 -0.14(-2.25%)
Jan 17, 2006 6.100 6.310 5.920 6.230 354,307 +0.06(+0.97%)
Jan 13, 2006 6.230 6.280 6.120 6.170 165,660 -0.07(-1.12%)
Jan 12, 2006 6.270 6.388 6.190 6.240 200,900 -0.08(-1.27%)
Jan 11, 2006 6.340 6.390 6.220 6.320 227,134 -0.03(-0.47%)
Jan 10, 2006 6.160 6.400 6.120 6.350 271,081 +0.13(+2.09%)
Jan 09, 2006 6.250 6.330 6.180 6.220 234,567 +0.02(+0.32%)
Jan 06, 2006 6.130 6.260 6.040 6.200 216,981 +0.19(+3.16%)
Jan 05, 2006 6.120 6.139 6.000 6.010 160,401 -0.13(-2.12%)
Jan 04, 2006 6.120 6.160 6.000 6.140 317,251 +0.08(+1.32%)
Jan 03, 2006 6.070 6.130 5.910 6.060 194,823 +0.04(+0.66%)
Dec 30, 2005 5.920 6.050 5.720 6.020 267,460 +0.04(+0.67%)
Dec 29, 2005 5.900 6.070 5.810 5.980 238,372 +0.12(+2.05%)
Dec 28, 2005 5.360 5.890 5.360 5.860 302,500 +0.50(+9.33%)
Dec 27, 2005 5.800 5.900 5.300 5.360 363,800 -0.47(-8.06%)
Dec 23, 2005 6.000 6.040 5.790 5.830 187,179 -0.20(-3.32%)
Dec 22, 2005 6.030 6.100 5.970 6.030 78,842 +0.06(+1.01%)
Dec 21, 2005 6.020 6.140 5.960 5.970 255,774 +0.00(+0.00%)
Dec 20, 2005 6.100 6.100 5.920 5.970 256,338 -0.07(-1.16%)
Dec 19, 2005 5.900 6.120 5.810 6.040 273,348 +0.14(+2.37%)
Dec 16, 2005 6.360 6.370 5.820 5.900 734,377 -0.40(-6.35%)
Dec 15, 2005 6.450 6.480 6.190 6.300 371,799 -0.20(-3.08%)
Dec 14, 2005 6.490 6.540 6.370 6.500 253,416 +0.01(+0.15%)
Dec 13, 2005 6.560 6.560 6.400 6.490 299,503 -0.02(-0.31%)
Dec 12, 2005 6.380 6.540 6.370 6.510 295,602 +0.08(+1.24%)
Dec 09, 2005 6.470 6.550 6.320 6.430 168,670 -0.08(-1.23%)
Dec 08, 2005 6.410 6.550 6.350 6.510 258,406 +0.07(+1.09%)
Dec 07, 2005 6.670 6.700 6.260 6.440 292,514 -0.16(-2.42%)
Dec 06, 2005 6.850 6.900 6.590 6.600 479,247 -0.07(-1.05%)
Dec 05, 2005 6.500 6.820 6.450 6.670 552,884 +0.22(+3.41%)
Dec 02, 2005 6.450 6.480 6.330 6.450 210,854 +0.01(+0.16%)
Dec 01, 2005 6.340 6.460 6.180 6.440 239,989 +0.18(+2.88%)
Nov 30, 2005 6.230 6.320 6.030 6.260 212,001 +0.01(+0.16%)
Nov 29, 2005 6.400 6.400 6.250 6.250 206,039 -0.14(-2.19%)
Nov 28, 2005 6.480 6.480 6.300 6.390 157,597 -0.02(-0.31%)
Nov 25, 2005 6.350 6.450 6.260 6.410 109,392 +0.06(+0.94%)
Nov 23, 2005 6.380 6.390 6.320 6.350 98,059 +0.01(+0.16%)
Nov 22, 2005 6.330 6.400 6.200 6.340 248,374 -0.01(-0.16%)
Nov 21, 2005 6.080 6.400 6.000 6.350 345,336 +0.29(+4.79%)
Nov 18, 2005 6.060 6.100 5.900 6.060 151,262 +0.08(+1.34%)
Nov 17, 2005 6.020 6.100 5.880 5.980 168,943 +0.06(+1.01%)
Nov 16, 2005 5.890 5.960 5.570 5.920 202,740 +0.04(+0.68%)
Nov 15, 2005 5.990 6.100 5.870 5.880 186,673 -0.15(-2.49%)
Nov 14, 2005 6.200 6.210 5.830 6.030 205,947 -0.14(-2.27%)
Nov 11, 2005 6.020 6.250 6.010 6.170 264,826 +0.12(+1.98%)
Nov 10, 2005 5.900 6.090 5.776 6.050 243,305 +0.20(+3.42%)
Nov 09, 2005 5.920 6.040 5.800 5.850 345,559 -0.05(-0.85%)
Nov 08, 2005 5.920 5.980 5.800 5.900 94,204 -0.02(-0.34%)
Nov 07, 2005 5.850 5.990 5.780 5.920 289,239 +0.08(+1.37%)
Nov 04, 2005 5.960 5.960 5.740 5.840 224,627 -0.09(-1.52%)
Nov 03, 2005 5.870 5.980 5.710 5.930 293,670 +0.10(+1.72%)
Nov 02, 2005 5.690 5.830 5.500 5.830 219,063 +0.18(+3.19%)
Nov 01, 2005 5.800 5.810 5.610 5.650 204,966 -0.10(-1.74%)
Oct 31, 2005 5.450 5.770 5.450 5.750 383,155 +0.31(+5.70%)
Oct 28, 2005 5.260 5.450 5.030 5.440 194,938 +0.22(+4.21%)
Oct 27, 2005 5.200 5.340 5.200 5.220 129,042 -0.03(-0.57%)
Oct 26, 2005 5.250 5.390 5.180 5.250 414,214 +0.06(+1.16%)
Oct 25, 2005 5.150 5.190 5.070 5.190 143,467 +0.06(+1.17%)
Oct 24, 2005 5.000 5.130 5.000 5.130 234,346 +0.15(+3.01%)
Oct 21, 2005 4.960 5.100 4.960 4.980 172,903 -0.02(-0.40%)
Oct 20, 2005 5.010 5.100 4.773 5.000 341,599 +0.00(+0.00%)
Oct 19, 2005 4.940 5.010 4.900 5.000 339,107 +0.04(+0.81%)
Oct 18, 2005 5.030 5.030 4.960 4.960 190,737 -0.03(-0.60%)
Oct 17, 2005 4.950 5.000 4.950 4.990 243,823 -0.01(-0.20%)
Oct 14, 2005 5.030 5.030 4.970 5.000 186,376 +0.00(+0.00%)
Oct 13, 2005 4.970 5.010 4.940 5.000 148,354 +0.02(+0.40%)
Oct 12, 2005 4.950 5.000 4.900 4.980 184,709 +0.01(+0.20%)
Oct 11, 2005 5.000 5.020 4.940 4.970 221,766 +0.02(+0.40%)
Oct 10, 2005 4.930 5.000 4.930 4.950 152,288 -0.02(-0.40%)
Oct 07, 2005 4.990 5.030 4.970 4.970 310,812 -0.01(-0.20%)
Oct 06, 2005 4.910 5.050 4.900 4.980 209,746 +0.06(+1.22%)
Oct 05, 2005 4.960 5.080 4.920 4.920 294,598 -0.08(-1.60%)
Oct 04, 2005 5.080 5.120 4.980 5.000 77,718 -0.06(-1.19%)
Oct 03, 2005 5.100 5.100 4.990 5.060 129,789 -0.04(-0.78%)
Sep 30, 2005 5.050 5.100 4.970 5.100 157,972 +0.02(+0.39%)
Sep 29, 2005 4.940 5.100 4.930 5.080 317,500 +0.09(+1.80%)
Sep 28, 2005 4.980 5.000 4.870 4.990 251,757 +0.00(+0.00%)
Sep 27, 2005 5.000 5.000 4.900 4.990 254,366 -0.01(-0.20%)
Sep 26, 2005 4.890 5.000 4.860 5.000 240,998 +0.15(+3.09%)
Sep 23, 2005 4.850 4.900 4.820 4.850 259,328 +0.01(+0.21%)
Sep 22, 2005 4.840 4.900 4.810 4.840 224,871 +0.03(+0.62%)
Sep 21, 2005 4.820 4.917 4.810 4.810 230,243 -0.05(-1.03%)
Sep 20, 2005 4.930 4.960 4.840 4.860 208,363 +0.00(+0.00%)
Sep 19, 2005 4.900 4.900 4.830 4.860 167,148 -0.03(-0.61%)
Sep 16, 2005 4.900 4.940 4.710 4.890 511,941 +0.04(+0.82%)
Sep 15, 2005 4.740 4.890 4.680 4.850 258,250 +0.15(+3.19%)
Sep 14, 2005 4.770 4.820 4.680 4.700 343,200 -0.04(-0.84%)
Sep 13, 2005 4.850 4.850 4.686 4.740 211,129 -0.15(-3.07%)
Sep 12, 2005 4.660 4.900 4.660 4.890 229,133 +0.12(+2.52%)
Sep 09, 2005 4.700 4.780 4.700 4.770 239,186 +0.05(+1.06%)
Sep 08, 2005 4.750 4.750 4.690 4.720 170,064 -0.03(-0.63%)
Sep 07, 2005 4.760 4.780 4.674 4.750 135,364 -0.02(-0.42%)
Sep 06, 2005 4.640 4.780 4.540 4.770 255,004 +0.14(+3.02%)
Sep 02, 2005 4.680 4.680 4.580 4.630 96,727 -0.02(-0.43%)
Sep 01, 2005 4.650 4.700 4.550 4.650 114,255 +0.01(+0.22%)
Aug 31, 2005 4.530 4.650 4.500 4.640 166,881 +0.13(+2.88%)
Aug 30, 2005 4.500 4.590 4.470 4.510 118,384 -0.08(-1.74%)
Aug 29, 2005 4.450 4.650 4.450 4.590 60,641 +0.12(+2.68%)
Aug 26, 2005 4.510 4.550 4.470 4.470 146,970 -0.06(-1.32%)
Aug 25, 2005 4.600 4.650 4.500 4.530 108,507 -0.06(-1.31%)
Aug 24, 2005 4.500 4.660 4.500 4.590 87,052 +0.07(+1.55%)
Aug 23, 2005 4.540 4.640 4.460 4.520 94,102 -0.01(-0.22%)
Aug 22, 2005 4.530 4.540 4.460 4.530 60,650 +0.04(+0.89%)
Aug 19, 2005 4.370 4.540 4.360 4.490 113,013 +0.10(+2.28%)
Aug 18, 2005 4.490 4.550 4.380 4.390 411,066 -0.12(-2.66%)
Aug 17, 2005 4.580 4.620 4.470 4.510 63,554 -0.09(-1.96%)
Aug 16, 2005 4.790 4.850 4.580 4.600 142,761 -0.15(-3.16%)
Aug 15, 2005 4.550 4.810 4.520 4.750 306,807 +0.12(+2.59%)
Aug 12, 2005 4.660 4.710 4.560 4.630 132,492 -0.09(-1.91%)
Aug 11, 2005 4.650 4.790 4.570 4.720 171,362 +0.08(+1.72%)
Aug 10, 2005 4.520 4.750 4.510 4.640 178,516 +0.08(+1.75%)
Aug 09, 2005 4.600 4.620 4.480 4.560 98,701 +0.00(+0.00%)
Aug 08, 2005 4.490 4.590 4.360 4.560 110,939 +0.15(+3.40%)
Aug 05, 2005 4.500 4.500 4.390 4.410 144,536 -0.09(-2.00%)
Aug 04, 2005 4.540 4.620 4.450 4.500 91,416 -0.10(-2.17%)
Aug 03, 2005 4.700 4.820 4.530 4.600 174,657 -0.29(-5.93%)
Aug 02, 2005 4.370 4.980 4.350 4.890 247,798 +0.52(+11.90%)
Aug 01, 2005 4.540 4.560 4.340 4.370 219,665 -0.18(-3.96%)
Jul 29, 2005 4.460 4.590 4.410 4.550 206,586 +0.06(+1.34%)
Jul 28, 2005 4.480 4.500 4.310 4.490 194,736 +0.04(+0.90%)
Jul 27, 2005 4.400 4.500 4.300 4.450 258,627 +0.06(+1.37%)
Jul 26, 2005 4.290 4.450 4.240 4.390 178,313 +0.12(+2.81%)
Jul 25, 2005 4.260 4.330 4.240 4.270 117,141 -0.06(-1.39%)
Jul 22, 2005 4.110 4.340 4.100 4.330 119,127 +0.25(+6.13%)
Jul 21, 2005 4.250 4.250 4.068 4.080 88,931 -0.17(-4.00%)
Jul 20, 2005 4.190 4.250 4.160 4.250 57,349 +0.04(+0.95%)
Jul 19, 2005 4.230 4.270 4.160 4.210 105,148 +0.03(+0.72%)
Jul 18, 2005 4.150 4.280 4.150 4.180 214,114 -0.05(-1.18%)
Jul 15, 2005 4.190 4.300 4.190 4.230 282,960 -0.02(-0.47%)
Jul 14, 2005 4.290 4.300 4.230 4.250 169,332 -0.03(-0.70%)
Jul 13, 2005 4.290 4.300 4.220 4.280 208,359 +0.01(+0.23%)
Jul 12, 2005 4.200 4.280 4.170 4.270 244,329 +0.07(+1.67%)
Jul 11, 2005 4.080 4.210 4.020 4.200 290,272 +0.10(+2.44%)
Jul 08, 2005 4.100 4.102 4.040 4.100 273,208 +0.02(+0.49%)
Jul 07, 2005 3.970 4.090 3.920 4.080 160,921 +0.00(+0.00%)
Jul 06, 2005 4.010 4.100 4.010 4.080 223,993 +0.03(+0.74%)
Jul 05, 2005 4.040 4.070 4.000 4.050 236,400 -0.04(-0.98%)
Jul 01, 2005 4.000 4.100 3.980 4.090 182,700 +0.04(+0.99%)
Jun 30, 2005 4.030 4.100 3.980 4.050 134,186 +0.01(+0.25%)
Jun 29, 2005 4.090 4.100 3.950 4.040 73,054 -0.04(-0.98%)
Jun 28, 2005 4.000 4.080 3.950 4.080 138,031 +0.09(+2.26%)
Jun 27, 2005 3.990 4.000 3.910 3.990 127,257 -0.01(-0.25%)
Jun 24, 2005 3.900 4.020 3.820 4.000 298,780 +0.09(+2.30%)
Jun 23, 2005 4.040 4.040 3.820 3.910 221,737 -0.16(-3.93%)
Jun 22, 2005 4.100 4.120 4.030 4.070 103,944 +0.02(+0.49%)
Jun 21, 2005 4.100 4.200 4.030 4.050 67,812 -0.05(-1.22%)
Jun 20, 2005 4.090 4.200 4.080 4.100 122,405 -0.03(-0.73%)
Jun 17, 2005 4.200 4.220 4.090 4.130 235,072 -0.05(-1.20%)
Jun 16, 2005 4.090 4.180 4.070 4.180 174,429 +0.06(+1.46%)
Jun 15, 2005 4.060 4.120 3.940 4.120 405,574 +0.07(+1.73%)
Jun 14, 2005 3.990 4.060 3.960 4.050 268,795 +0.06(+1.50%)
Jun 13, 2005 4.050 4.090 3.960 3.990 197,323 -0.06(-1.48%)
Jun 10, 2005 4.120 4.130 3.960 4.050 243,334 -0.07(-1.70%)
Jun 09, 2005 4.090 4.130 4.040 4.120 230,093 +0.04(+0.86%)
Jun 08, 2005 4.160 4.200 4.030 4.085 230,795 -0.08(-1.80%)
Jun 07, 2005 4.140 4.200 4.020 4.160 247,888 +0.01(+0.24%)
Jun 06, 2005 4.000 4.200 3.940 4.150 425,102 +0.11(+2.72%)
Jun 03, 2005 4.040 4.150 4.000 4.040 328,303 -0.08(-1.94%)
Jun 02, 2005 3.990 4.180 3.990 4.120 671,657 +0.00(+0.00%)
Jun 01, 2005 3.970 4.150 3.960 4.120 287,712 +0.11(+2.74%)
May 31, 2005 3.940 4.090 3.900 4.010 293,487 +0.05(+1.26%)
May 27, 2005 3.950 4.000 3.870 3.960 260,761 -0.03(-0.75%)
May 26, 2005 3.800 4.000 3.800 3.990 212,853 +0.16(+4.18%)
May 25, 2005 3.830 3.930 3.830 3.830 176,452 -0.01(-0.26%)
May 24, 2005 3.820 3.960 3.820 3.840 267,600 -0.10(-2.54%)
May 23, 2005 3.910 4.060 3.910 3.940 185,913 -0.02(-0.51%)
May 20, 2005 4.050 4.050 3.930 3.960 149,069 -0.08(-1.98%)
May 19, 2005 3.950 4.080 3.870 4.040 380,784 +0.06(+1.51%)
May 18, 2005 3.800 4.000 3.690 3.980 320,300 +0.25(+6.70%)
May 17, 2005 3.750 3.760 3.690 3.730 154,290 +0.00(+0.00%)
May 16, 2005 3.660 3.770 3.660 3.730 121,397 +0.12(+3.32%)
May 13, 2005 3.640 3.690 3.600 3.610 103,093 +0.01(+0.28%)
May 12, 2005 3.700 3.780 3.600 3.600 141,858 -0.13(-3.49%)
May 11, 2005 3.680 3.780 3.670 3.730 121,532 -0.01(-0.27%)
May 10, 2005 3.670 3.750 3.670 3.740 133,328 +0.00(+0.00%)
May 09, 2005 3.710 3.760 3.700 3.740 65,069 +0.06(+1.63%)
May 06, 2005 3.780 3.830 3.680 3.680 126,731 -0.01(-0.27%)
May 05, 2005 3.950 4.000 3.680 3.690 222,688 -0.29(-7.29%)
May 04, 2005 3.910 4.000 3.830 3.980 175,175 +0.12(+3.11%)
May 03, 2005 3.640 3.860 3.640 3.860 215,844 +0.17(+4.61%)
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.