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

Cbiz Inc (NY: CBZ )

76.01 +0.48 (+0.64%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 9, 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 (%)
Mar 31, 2009 7.060 7.120 6.920 6.970 141,686 +0.00(+0.00%)
Mar 30, 2009 6.880 7.000 6.820 6.970 186,200 -0.22(-3.06%)
Mar 26, 2009 7.020 7.190 7.010 7.190 207,819 +0.18(+2.57%)
Mar 25, 2009 7.050 7.180 6.900 7.010 436,249 +0.01(+0.14%)
Mar 24, 2009 7.100 7.130 6.940 7.000 218,003 -0.19(-2.64%)
Mar 23, 2009 6.970 7.190 6.900 7.190 238,415 +0.34(+4.96%)
Mar 20, 2009 6.840 6.880 6.750 6.850 372,768 +0.10(+1.48%)
Mar 19, 2009 6.980 6.980 6.654 6.750 224,459 -0.13(-1.89%)
Mar 18, 2009 6.600 6.890 6.560 6.880 454,618 +0.23(+3.46%)
Mar 17, 2009 6.520 6.750 6.470 6.650 376,145 +0.09(+1.37%)
Mar 16, 2009 6.750 6.780 6.520 6.560 240,559 -0.14(-2.09%)
Mar 13, 2009 6.640 6.740 6.460 6.700 0 +0.08(+1.21%)
Mar 12, 2009 6.280 6.660 6.080 6.620 249,441 +0.29(+4.58%)
Mar 11, 2009 6.410 6.480 6.270 6.330 218,415 -0.07(-1.09%)
Mar 10, 2009 6.120 6.400 6.120 6.400 394,119 +0.16(+2.56%)
Mar 09, 2009 6.520 6.570 6.210 6.240 314,644 -0.37(-5.60%)
Mar 06, 2009 6.750 6.760 6.370 6.610 0 -0.10(-1.49%)
Mar 05, 2009 6.600 6.750 6.500 6.710 242,831 -0.06(-0.89%)
Mar 04, 2009 6.720 6.850 6.610 6.770 613,881 -0.12(-1.74%)
Mar 02, 2009 6.770 7.010 6.770 6.890 906,034 +0.03(+0.44%)
Feb 27, 2009 6.660 7.020 6.620 6.860 0 +0.06(+0.88%)
Feb 26, 2009 6.900 6.900 6.620 6.800 314,645 -0.07(-1.02%)
Feb 25, 2009 7.030 7.040 6.800 6.870 238,756 -0.24(-3.38%)
Feb 24, 2009 7.000 7.130 6.840 7.110 327,429 +0.21(+3.04%)
Feb 23, 2009 7.090 7.120 6.840 6.900 262,455 -0.16(-2.27%)
Feb 20, 2009 7.000 7.090 6.860 7.060 390,240 +0.02(+0.28%)
Feb 19, 2009 7.340 7.420 7.030 7.040 304,083 -0.23(-3.16%)
Feb 18, 2009 7.210 7.380 7.080 7.270 310,685 -0.13(-1.76%)
Feb 17, 2009 7.470 7.590 7.200 7.400 771,563 -0.43(-5.49%)
Feb 13, 2009 8.090 8.130 7.770 7.830 466,578 -0.23(-2.85%)
Feb 12, 2009 7.920 8.210 7.330 8.060 1,467,903 +0.01(+0.12%)
Feb 11, 2009 8.340 8.450 8.000 8.050 1,494,686 -0.27(-3.25%)
Feb 10, 2009 8.560 8.650 8.290 8.320 312,553 -0.27(-3.14%)
Feb 09, 2009 8.750 8.750 8.400 8.590 387,129 -0.09(-1.04%)
Feb 06, 2009 8.310 8.700 8.310 8.680 324,436 +0.32(+3.83%)
Feb 05, 2009 8.230 8.510 8.230 8.360 322,011 +0.02(+0.24%)
Feb 04, 2009 8.510 8.650 8.210 8.340 179,943 -0.17(-2.00%)
Feb 03, 2009 8.540 8.590 8.350 8.510 327,363 +0.06(+0.71%)
Feb 02, 2009 8.070 8.490 7.960 8.450 352,471 +0.32(+3.94%)
Jan 30, 2009 8.250 8.350 8.010 8.130 0 -0.03(-0.37%)
Jan 29, 2009 8.440 8.460 8.140 8.160 193,263 -0.34(-4.00%)
Jan 28, 2009 8.500 8.500 8.410 8.500 175,542 +0.07(+0.83%)
Jan 27, 2009 8.380 8.500 8.230 8.430 287,596 +0.08(+0.96%)
Jan 26, 2009 8.000 8.430 7.970 8.350 318,806 +0.36(+4.51%)
Jan 23, 2009 7.960 8.170 7.940 7.990 194,999 -0.20(-2.44%)
Jan 22, 2009 8.460 8.460 8.120 8.190 238,021 -0.29(-3.42%)
Jan 21, 2009 8.150 8.480 8.090 8.480 407,232 +0.46(+5.74%)
Jan 20, 2009 7.940 8.210 7.880 8.020 610,779 +0.00(+0.00%)
Jan 16, 2009 8.150 8.170 7.850 8.020 357,965 -0.06(-0.74%)
Jan 15, 2009 7.970 8.210 7.900 8.080 465,277 +0.02(+0.25%)
Jan 14, 2009 8.210 8.310 8.030 8.060 256,897 -0.25(-3.01%)
Jan 13, 2009 8.170 8.400 8.170 8.310 270,985 +0.11(+1.34%)
Jan 12, 2009 8.250 8.410 8.190 8.200 416,147 -0.05(-0.61%)
Jan 09, 2009 8.480 8.540 8.210 8.250 377,112 -0.27(-3.17%)
Jan 08, 2009 8.430 8.570 8.290 8.520 422,813 +0.03(+0.35%)
Jan 07, 2009 8.480 8.580 8.410 8.490 357,496 -0.14(-1.62%)
Jan 06, 2009 8.850 8.870 8.570 8.630 410,981 -0.17(-1.93%)
Jan 05, 2009 8.830 8.990 8.675 8.800 539,312 -0.03(-0.34%)
Jan 02, 2009 8.520 8.940 8.500 8.830 0 +0.18(+2.08%)
Jan 01, 2009 8.460 8.690 8.310 8.650 0 +0.00(+0.00%)
Dec 31, 2008 8.460 8.690 8.310 8.650 359,947 +0.26(+3.10%)
Dec 30, 2008 8.420 8.440 8.230 8.390 493,944 +0.03(+0.36%)
Dec 29, 2008 8.620 8.700 8.290 8.360 673,751 -0.31(-3.58%)
Dec 26, 2008 8.650 8.720 8.500 8.670 293,748 +0.06(+0.70%)
Dec 24, 2008 8.600 8.650 8.490 8.610 46,507 +0.06(+0.70%)
Dec 23, 2008 8.690 8.750 8.500 8.550 202,144 -0.14(-1.61%)
Dec 22, 2008 8.570 8.690 8.410 8.690 303,781 +0.17(+2.00%)
Dec 19, 2008 8.620 8.750 8.520 8.520 624,305 +0.01(+0.12%)
Dec 18, 2008 8.740 8.740 8.470 8.510 444,027 -0.16(-1.85%)
Dec 17, 2008 8.460 8.750 8.310 8.670 428,218 +0.23(+2.73%)
Dec 16, 2008 8.210 8.440 8.170 8.440 501,450 +0.26(+3.18%)
Dec 15, 2008 8.310 8.310 7.990 8.180 249,459 -0.06(-0.73%)
Dec 12, 2008 7.970 8.240 7.900 8.240 247,822 +0.23(+2.87%)
Dec 11, 2008 8.210 8.340 7.920 8.010 242,767 -0.27(-3.26%)
Dec 10, 2008 8.090 8.330 8.040 8.280 181,958 +0.25(+3.11%)
Dec 09, 2008 8.090 8.330 8.000 8.030 222,125 -0.13(-1.59%)
Dec 08, 2008 8.190 8.260 7.930 8.160 263,511 +0.12(+1.49%)
Dec 05, 2008 7.730 8.040 7.610 8.040 252,637 +0.22(+2.81%)
Dec 04, 2008 7.790 8.050 7.690 7.820 262,540 -0.03(-0.38%)
Dec 03, 2008 7.780 7.970 7.680 7.850 571,148 +0.02(+0.26%)
Dec 02, 2008 7.670 7.850 7.400 7.830 212,684 +0.31(+4.12%)
Dec 01, 2008 7.940 7.980 7.520 7.520 250,734 -0.51(-6.35%)
Nov 28, 2008 7.870 8.060 7.760 8.030 82,264 +0.13(+1.65%)
Nov 26, 2008 7.580 7.900 7.540 7.900 377,970 +0.24(+3.13%)
Nov 25, 2008 7.520 7.660 7.330 7.660 313,015 +0.20(+2.68%)
Nov 24, 2008 7.270 7.480 7.220 7.460 426,907 +0.25(+3.47%)
Nov 21, 2008 6.900 7.230 6.580 7.210 508,262 +0.35(+5.10%)
Nov 20, 2008 7.120 7.290 6.850 6.860 208,902 -0.34(-4.72%)
Nov 19, 2008 7.640 7.760 7.200 7.200 196,757 -0.48(-6.25%)
Nov 18, 2008 7.340 7.770 7.340 7.680 182,265 +0.08(+1.05%)
Nov 17, 2008 7.610 7.700 7.270 7.600 159,330 +0.10(+1.33%)
Nov 14, 2008 7.930 8.100 7.490 7.500 277,798 -0.67(-8.20%)
Nov 13, 2008 7.780 8.170 7.550 8.170 296,817 +0.42(+5.42%)
Nov 12, 2008 7.940 8.020 7.750 7.750 172,090 -0.20(-2.52%)
Nov 11, 2008 7.960 8.130 7.830 7.950 197,266 -0.08(-1.00%)
Nov 10, 2008 8.120 8.210 7.960 8.030 128,742 -0.09(-1.11%)
Nov 07, 2008 8.030 8.240 7.930 8.120 212,665 +0.16(+2.01%)
Nov 06, 2008 8.010 8.150 7.960 7.960 171,262 -0.08(-1.00%)
Nov 05, 2008 8.090 8.320 8.020 8.040 256,421 -0.13(-1.59%)
Nov 04, 2008 8.460 8.460 8.120 8.170 227,284 -0.29(-3.43%)
Nov 03, 2008 8.000 8.520 7.970 8.460 506,766 +0.36(+4.44%)
Oct 31, 2008 7.600 8.120 7.450 8.100 463,580 +0.30(+3.85%)
Oct 30, 2008 7.450 7.800 7.130 7.800 220,641 +0.62(+8.64%)
Oct 29, 2008 7.540 7.540 7.100 7.180 251,880 -0.31(-4.14%)
Oct 28, 2008 6.940 7.490 6.710 7.490 325,901 +0.66(+9.66%)
Oct 27, 2008 6.960 7.160 6.830 6.830 158,387 -0.28(-3.94%)
Oct 24, 2008 7.000 7.300 6.790 7.110 142,833 -0.25(-3.40%)
Oct 23, 2008 7.370 7.490 7.090 7.360 234,203 +0.00(+0.00%)
Oct 22, 2008 7.520 7.600 7.300 7.360 135,061 -0.17(-2.26%)
Oct 21, 2008 7.570 7.660 7.430 7.530 132,817 -0.16(-2.08%)
Oct 20, 2008 7.500 7.730 7.300 7.690 112,040 +0.33(+4.48%)
Oct 17, 2008 7.410 7.790 7.310 7.360 248,239 -0.29(-3.79%)
Oct 16, 2008 7.030 7.670 6.820 7.650 297,180 +0.65(+9.29%)
Oct 15, 2008 7.560 7.560 7.000 7.000 187,255 -0.48(-6.42%)
Oct 14, 2008 8.010 8.010 7.230 7.480 272,635 -0.44(-5.56%)
Oct 13, 2008 7.920 8.040 7.250 7.920 363,295 +0.02(+0.25%)
Oct 10, 2008 6.810 7.900 5.690 7.900 316,366 +0.82(+11.58%)
Oct 09, 2008 7.720 7.850 6.650 7.080 743,646 -0.58(-7.57%)
Oct 08, 2008 7.690 8.000 7.640 7.660 286,589 -0.22(-2.79%)
Oct 07, 2008 8.140 8.150 7.820 7.880 304,540 -0.16(-1.99%)
Oct 06, 2008 7.900 8.120 7.770 8.040 318,860 -0.01(-0.12%)
Oct 03, 2008 8.150 8.310 8.050 8.050 141,078 -0.06(-0.74%)
Oct 02, 2008 8.150 8.190 8.080 8.110 155,430 -0.10(-1.22%)
Oct 01, 2008 8.400 8.420 8.170 8.210 387,972 -0.24(-2.84%)
Sep 30, 2008 8.330 8.500 8.270 8.450 181,115 +0.09(+1.08%)
Sep 29, 2008 8.450 8.640 7.760 8.360 143,361 -0.20(-2.34%)
Sep 26, 2008 8.420 8.650 8.380 8.560 0 -0.03(-0.35%)
Sep 25, 2008 8.380 8.700 8.380 8.590 106,856 +0.14(+1.66%)
Sep 24, 2008 8.630 8.720 8.400 8.450 169,509 -0.38(-4.30%)
Sep 23, 2008 8.820 8.930 8.740 8.830 88,604 +0.03(+0.34%)
Sep 22, 2008 8.920 9.020 8.550 8.800 242,704 -0.20(-2.22%)
Sep 19, 2008 8.730 9.000 8.430 9.000 0 +0.48(+5.63%)
Sep 18, 2008 8.720 9.000 8.485 8.520 700,401 -0.01(-0.12%)
Sep 17, 2008 8.560 8.670 8.390 8.530 213,560 -0.12(-1.39%)
Sep 16, 2008 8.210 8.650 7.970 8.650 343,418 +0.18(+2.13%)
Sep 15, 2008 8.410 8.550 8.290 8.470 268,360 +0.04(+0.47%)
Sep 12, 2008 8.420 8.470 8.360 8.430 97,768 -0.02(-0.24%)
Sep 11, 2008 8.400 8.470 8.310 8.450 104,354 +0.05(+0.60%)
Sep 10, 2008 8.200 8.450 8.200 8.400 118,814 +0.20(+2.44%)
Sep 09, 2008 8.330 8.480 8.190 8.200 142,820 -0.13(-1.56%)
Sep 08, 2008 8.290 8.350 8.200 8.330 128,116 +0.19(+2.33%)
Sep 05, 2008 8.150 8.170 8.090 8.140 0 -0.01(-0.12%)
Sep 04, 2008 8.290 8.310 8.100 8.150 141,421 -0.20(-2.40%)
Sep 03, 2008 8.460 8.460 8.290 8.350 125,763 -0.06(-0.71%)
Sep 02, 2008 8.590 8.590 8.350 8.410 186,827 -0.09(-1.06%)
Aug 29, 2008 8.540 8.550 8.430 8.500 158,255 -0.04(-0.47%)
Aug 28, 2008 8.200 8.560 8.200 8.540 217,866 +0.36(+4.40%)
Aug 27, 2008 8.130 8.220 8.050 8.180 141,606 +0.03(+0.37%)
Aug 26, 2008 8.090 8.160 8.040 8.150 77,626 +0.06(+0.74%)
Aug 25, 2008 8.300 8.330 8.050 8.090 131,348 -0.27(-3.23%)
Aug 22, 2008 8.300 8.390 8.270 8.360 79,825 +0.12(+1.46%)
Aug 21, 2008 8.180 8.310 8.180 8.240 75,169 -0.02(-0.24%)
Aug 20, 2008 8.340 8.380 8.190 8.260 70,800 -0.03(-0.36%)
Aug 19, 2008 8.240 8.290 8.190 8.290 102,255 -0.02(-0.24%)
Aug 18, 2008 8.300 8.370 8.230 8.310 87,527 +0.03(+0.36%)
Aug 15, 2008 8.410 8.460 8.120 8.280 0 -0.13(-1.55%)
Aug 14, 2008 8.400 8.500 8.300 8.410 162,059 -0.05(-0.59%)
Aug 13, 2008 8.300 8.480 8.220 8.460 151,296 +0.15(+1.81%)
Aug 12, 2008 8.450 8.480 8.250 8.310 169,445 -0.18(-2.12%)
Aug 11, 2008 8.260 8.490 8.160 8.490 136,740 +0.25(+3.03%)
Aug 08, 2008 8.160 8.340 8.110 8.240 184,062 +0.09(+1.10%)
Aug 07, 2008 8.120 8.180 8.020 8.150 91,940 -0.02(-0.24%)
Aug 06, 2008 8.100 8.190 8.000 8.170 202,672 +0.04(+0.49%)
Aug 05, 2008 8.160 8.240 8.030 8.130 207,482 +0.06(+0.74%)
Aug 04, 2008 8.150 8.170 7.950 8.070 158,264 -0.07(-0.86%)
Aug 01, 2008 8.180 8.250 8.050 8.140 137,777 -0.05(-0.61%)
Jul 31, 2008 8.490 8.490 7.800 8.190 383,734 -0.02(-0.24%)
Jul 30, 2008 8.500 8.500 8.190 8.210 279,638 -0.20(-2.38%)
Jul 29, 2008 8.410 8.440 8.010 8.410 244,247 +0.37(+4.60%)
Jul 28, 2008 7.960 8.080 7.960 8.040 177,486 +0.01(+0.12%)
Jul 25, 2008 8.140 8.210 8.000 8.030 264,298 -0.02(-0.25%)
Jul 24, 2008 8.070 8.180 8.040 8.050 187,018 -0.03(-0.37%)
Jul 23, 2008 7.980 8.110 7.940 8.080 285,486 +0.07(+0.87%)
Jul 22, 2008 7.940 8.010 7.900 8.010 261,359 +0.05(+0.63%)
Jul 21, 2008 7.970 7.990 7.850 7.960 137,799 +0.04(+0.51%)
Jul 18, 2008 8.000 8.050 7.890 7.920 363,351 -0.09(-1.12%)
Jul 17, 2008 8.000 8.010 7.900 8.010 186,270 +0.02(+0.25%)
Jul 16, 2008 7.890 8.000 7.780 7.990 275,453 +0.15(+1.91%)
Jul 15, 2008 7.770 8.010 7.750 7.840 232,690 -0.05(-0.63%)
Jul 14, 2008 8.030 8.040 7.800 7.890 143,688 -0.09(-1.13%)
Jul 11, 2008 7.900 7.980 7.750 7.980 250,091 -0.01(-0.13%)
Jul 10, 2008 7.870 8.100 7.810 7.990 148,107 +0.09(+1.14%)
Jul 09, 2008 8.070 8.090 7.900 7.900 119,777 -0.15(-1.86%)
Jul 08, 2008 7.820 8.050 7.700 8.050 209,940 +0.26(+3.34%)
Jul 07, 2008 7.910 7.910 7.680 7.790 263,497 -0.04(-0.51%)
Jul 04, 2008 7.830 7.980 7.780 7.830 184,572 +0.00(+0.00%)
Jul 03, 2008 7.830 7.980 7.780 7.830 184,572 -0.02(-0.25%)
Jul 02, 2008 7.990 8.060 7.820 7.850 394,194 -0.16(-2.00%)
Jul 01, 2008 7.850 8.080 7.750 8.010 489,887 +0.06(+0.75%)
Jun 30, 2008 8.080 8.080 7.900 7.950 316,878 -0.14(-1.73%)
Jun 27, 2008 8.050 8.190 7.900 8.090 1,020,353 +0.04(+0.50%)
Jun 26, 2008 7.920 8.070 7.860 8.050 348,938 +0.05(+0.63%)
Jun 25, 2008 7.990 8.090 7.950 8.000 332,070 +0.01(+0.13%)
Jun 24, 2008 7.980 8.150 7.970 7.990 253,318 -0.11(-1.36%)
Jun 23, 2008 8.140 8.150 8.000 8.100 189,390 +0.00(+0.00%)
Jun 20, 2008 8.130 8.130 7.960 8.100 339,797 -0.05(-0.61%)
Jun 19, 2008 8.000 8.150 8.000 8.150 117,309 +0.16(+2.00%)
Jun 18, 2008 8.000 8.100 7.960 7.990 192,666 -0.03(-0.37%)
Jun 17, 2008 8.080 8.080 7.980 8.020 115,536 -0.06(-0.74%)
Jun 16, 2008 8.150 8.150 7.960 8.080 127,314 -0.05(-0.62%)
Jun 13, 2008 8.110 8.150 8.000 8.130 148,662 +0.12(+1.50%)
Jun 12, 2008 8.050 8.060 7.990 8.010 223,336 +0.01(+0.12%)
Jun 11, 2008 8.070 8.090 7.970 8.000 181,764 -0.11(-1.36%)
Jun 10, 2008 8.040 8.150 7.840 8.110 277,510 +0.04(+0.50%)
Jun 09, 2008 8.210 8.230 8.040 8.070 167,114 -0.13(-1.59%)
Jun 06, 2008 8.480 8.520 8.200 8.200 134,131 -0.36(-4.21%)
Jun 05, 2008 8.400 8.560 8.360 8.560 265,247 +0.15(+1.78%)
Jun 04, 2008 8.340 8.450 8.290 8.410 150,458 +0.04(+0.48%)
Jun 03, 2008 8.310 8.500 8.310 8.370 337,076 +0.13(+1.58%)
Jun 02, 2008 8.480 8.480 8.210 8.240 195,565 -0.28(-3.29%)
May 30, 2008 8.520 8.540 8.450 8.520 500,618 +0.02(+0.24%)
May 29, 2008 8.270 8.500 8.270 8.500 801,443 +0.19(+2.29%)
May 28, 2008 8.210 8.330 8.150 8.310 136,565 +0.15(+1.84%)
May 27, 2008 8.270 8.300 8.140 8.160 158,139 -0.09(-1.09%)
May 26, 2008 8.390 8.390 8.200 8.250 0 +0.00(+0.00%)
May 23, 2008 8.390 8.390 8.200 8.250 130,129 -0.20(-2.37%)
May 22, 2008 8.440 8.540 8.380 8.450 511,910 +0.01(+0.12%)
May 21, 2008 8.480 8.580 8.380 8.440 255,087 -0.01(-0.12%)
May 20, 2008 8.210 8.520 8.070 8.450 437,255 +0.19(+2.30%)
May 19, 2008 8.220 8.400 8.010 8.260 417,714 -0.01(-0.12%)
May 16, 2008 8.440 8.440 8.150 8.270 211,077 -0.13(-1.55%)
May 15, 2008 8.430 8.470 8.240 8.400 155,985 -0.09(-1.06%)
May 14, 2008 8.570 8.590 8.460 8.490 190,788 -0.08(-0.93%)
May 13, 2008 8.550 8.590 8.380 8.570 191,977 +0.07(+0.82%)
May 12, 2008 8.500 8.550 8.470 8.500 275,196 +0.02(+0.24%)
May 09, 2008 8.330 8.500 8.280 8.480 93,017 +0.06(+0.71%)
May 08, 2008 8.440 8.440 8.280 8.420 288,027 -0.02(-0.24%)
May 07, 2008 8.510 8.520 8.440 8.440 311,909 -0.08(-0.94%)
May 06, 2008 8.550 8.550 8.410 8.520 232,827 -0.05(-0.58%)
May 05, 2008 8.350 8.660 8.330 8.570 299,671 -0.18(-2.06%)
May 02, 2008 8.710 9.020 8.620 8.750 568,473 +0.08(+0.92%)
May 01, 2008 9.240 9.240 8.381 8.670 288,923 -0.20(-2.25%)
Apr 30, 2008 8.750 9.080 8.680 8.870 409,868 +0.19(+2.19%)
Apr 29, 2008 8.520 8.750 8.440 8.680 1,570,150 +0.16(+1.88%)
Apr 28, 2008 8.500 8.580 8.430 8.520 211,769 +0.03(+0.35%)
Apr 25, 2008 8.560 8.580 8.380 8.490 192,620 -0.05(-0.59%)
Apr 24, 2008 8.360 8.550 8.300 8.540 294,789 +0.18(+2.15%)
Apr 23, 2008 8.340 8.450 8.250 8.360 117,610 +0.04(+0.48%)
Apr 22, 2008 8.340 8.430 8.220 8.320 498,521 -0.08(-0.95%)
Apr 21, 2008 8.320 8.420 8.240 8.400 281,236 +0.01(+0.12%)
Apr 18, 2008 8.400 8.440 8.230 8.390 463,855 +0.10(+1.21%)
Apr 17, 2008 8.240 8.380 8.230 8.290 484,100 +0.00(+0.00%)
Apr 16, 2008 8.100 8.370 8.100 8.290 226,249 +0.25(+3.11%)
Apr 15, 2008 8.030 8.100 7.990 8.040 225,963 +0.03(+0.37%)
Apr 14, 2008 7.980 8.080 7.900 8.010 249,458 +0.00(+0.00%)
Apr 11, 2008 8.130 8.130 7.990 8.010 264,600 -0.21(-2.55%)
Apr 10, 2008 8.100 8.230 7.960 8.220 208,100 +0.10(+1.23%)
Apr 09, 2008 8.230 8.280 8.100 8.120 159,895 -0.11(-1.34%)
Apr 08, 2008 8.240 8.280 8.160 8.230 217,900 -0.02(-0.24%)
Apr 07, 2008 8.240 8.270 8.190 8.250 201,700 +0.05(+0.61%)
Apr 04, 2008 8.030 8.250 7.760 8.200 290,903 +0.11(+1.36%)
Apr 03, 2008 8.060 8.150 7.980 8.090 174,500 -0.01(-0.12%)
Apr 02, 2008 7.800 8.100 7.800 8.100 321,488 -0.11(-1.34%)
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.