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

Cbiz Inc (NY: CBZ )

76.98 -2.01 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 4.050 4.100 3.910 3.980 97,300 -0.06(-1.51%)
Aug 28, 2003 4.000 4.080 3.910 4.041 295,000 -0.01(-0.22%)
Aug 27, 2003 3.850 4.114 3.850 4.050 571,500 +0.21(+5.47%)
Aug 26, 2003 3.750 3.880 3.750 3.840 229,200 +0.06(+1.59%)
Aug 25, 2003 3.940 3.940 3.750 3.780 203,700 -0.02(-0.53%)
Aug 22, 2003 3.970 4.030 3.750 3.800 143,900 -0.25(-6.17%)
Aug 21, 2003 3.700 4.160 3.660 4.050 746,500 +0.39(+10.66%)
Aug 20, 2003 3.420 3.700 3.400 3.660 337,800 +0.24(+6.99%)
Aug 19, 2003 3.390 3.500 3.300 3.421 270,600 +0.03(+0.91%)
Aug 18, 2003 3.320 3.400 3.230 3.390 76,600 +0.10(+3.04%)
Aug 15, 2003 3.500 3.500 3.230 3.290 43,700 -0.10(-2.95%)
Aug 14, 2003 3.390 3.390 3.260 3.390 51,200 +0.02(+0.59%)
Aug 13, 2003 3.500 3.500 3.241 3.370 108,800 -0.02(-0.59%)
Aug 12, 2003 3.330 3.390 3.240 3.390 57,400 +0.07(+2.11%)
Aug 11, 2003 3.150 3.330 3.150 3.320 53,000 +0.08(+2.47%)
Aug 08, 2003 3.190 3.300 3.190 3.240 81,300 +0.00(+0.00%)
Aug 07, 2003 3.100 3.300 3.100 3.240 178,700 +0.13(+4.18%)
Aug 06, 2003 3.260 3.360 3.110 3.110 123,800 -0.17(-5.18%)
Aug 05, 2003 3.360 3.360 3.260 3.280 78,800 -0.08(-2.38%)
Aug 04, 2003 3.400 3.400 3.250 3.360 84,300 +0.03(+0.90%)
Aug 01, 2003 3.400 3.450 3.310 3.330 76,509 -0.10(-2.92%)
Jul 31, 2003 3.405 3.500 3.320 3.430 73,400 -0.07(-2.00%)
Jul 30, 2003 3.650 3.650 3.320 3.500 117,400 +0.08(+2.34%)
Jul 29, 2003 3.620 3.720 3.310 3.420 195,600 -0.22(-6.04%)
Jul 28, 2003 3.430 3.700 3.430 3.640 117,900 +0.07(+1.96%)
Jul 25, 2003 3.690 3.690 3.400 3.570 79,100 -0.01(-0.28%)
Jul 24, 2003 3.500 3.600 3.430 3.580 44,300 +0.17(+4.99%)
Jul 23, 2003 3.405 3.500 3.310 3.410 68,200 +0.05(+1.49%)
Jul 22, 2003 3.470 3.520 3.310 3.360 173,700 -0.03(-0.88%)
Jul 21, 2003 3.440 3.520 3.340 3.390 95,500 -0.05(-1.45%)
Jul 18, 2003 3.370 3.590 3.350 3.440 66,300 +0.03(+0.88%)
Jul 17, 2003 3.680 3.700 3.410 3.410 187,300 -0.24(-6.58%)
Jul 16, 2003 3.510 3.750 3.481 3.650 138,100 +0.10(+2.82%)
Jul 15, 2003 3.460 3.550 3.400 3.550 129,200 +0.07(+2.01%)
Jul 14, 2003 3.450 3.550 3.330 3.480 105,700 -0.02(-0.57%)
Jul 11, 2003 3.550 3.650 3.280 3.500 170,600 +0.02(+0.57%)
Jul 10, 2003 3.290 3.500 3.200 3.480 379,400 +0.25(+7.74%)
Jul 09, 2003 3.225 3.280 3.150 3.230 359,300 +0.01(+0.31%)
Jul 08, 2003 3.240 4.850 3.200 3.220 384,200 -0.03(-0.92%)
Jul 07, 2003 3.200 3.250 3.200 3.250 535,100 +0.05(+1.56%)
Jul 03, 2003 3.220 3.220 3.170 3.200 120,700 +0.01(+0.31%)
Jul 02, 2003 3.120 3.250 3.120 3.190 232,492 -0.03(-0.93%)
Jul 01, 2003 3.200 3.300 3.180 3.220 490,100 +0.00(+0.00%)
Jun 30, 2003 3.240 3.270 3.190 3.220 220,900 +0.02(+0.63%)
Jun 27, 2003 3.230 3.250 3.200 3.200 222,400 -0.05(-1.54%)
Jun 26, 2003 3.230 3.250 3.200 3.250 597,900 +0.03(+0.93%)
Jun 25, 2003 3.220 3.240 3.210 3.220 167,800 +0.00(+0.00%)
Jun 24, 2003 3.210 3.240 3.200 3.220 484,100 +0.00(+0.00%)
Jun 23, 2003 3.240 3.250 3.190 3.220 242,200 +0.00(+0.00%)
Jun 20, 2003 3.190 3.250 3.190 3.220 269,100 +0.01(+0.31%)
Jun 19, 2003 3.200 3.250 3.200 3.210 114,800 +0.00(+0.00%)
Jun 18, 2003 3.210 3.250 3.200 3.210 114,400 -0.03(-0.93%)
Jun 17, 2003 3.240 3.250 3.200 3.240 61,900 -0.01(-0.31%)
Jun 16, 2003 3.250 3.260 3.200 3.250 138,700 +0.03(+0.93%)
Jun 13, 2003 3.210 3.252 3.200 3.220 115,000 -0.01(-0.31%)
Jun 12, 2003 3.240 3.250 3.200 3.230 108,800 +0.00(+0.00%)
Jun 11, 2003 3.250 3.250 3.180 3.230 240,300 +0.03(+0.94%)
Jun 10, 2003 3.140 3.250 3.140 3.200 587,600 +0.19(+6.31%)
Jun 09, 2003 2.990 3.090 2.930 3.010 116,800 +0.02(+0.67%)
Jun 06, 2003 3.070 3.100 2.920 2.990 135,000 -0.09(-2.89%)
Jun 05, 2003 3.030 3.100 2.951 3.079 247,400 +0.09(+2.98%)
Jun 04, 2003 2.900 3.100 2.860 2.990 591,500 +0.07(+2.40%)
Jun 03, 2003 2.840 2.920 2.800 2.920 224,800 +0.12(+4.29%)
Jun 02, 2003 2.830 2.880 2.800 2.800 125,500 -0.05(-1.75%)
May 30, 2003 2.900 2.900 2.830 2.850 235,600 -0.01(-0.35%)
May 29, 2003 2.850 2.900 2.790 2.860 953,400 +0.00(+0.00%)
May 28, 2003 2.800 2.880 2.800 2.860 124,200 +0.05(+1.78%)
May 27, 2003 2.800 2.840 2.790 2.810 106,800 +0.01(+0.36%)
May 23, 2003 2.900 2.900 2.780 2.800 68,400 -0.02(-0.67%)
May 22, 2003 2.860 2.870 2.790 2.819 284,600 -0.03(-1.09%)
May 21, 2003 2.850 2.860 2.800 2.850 33,600 +0.04(+1.42%)
May 20, 2003 2.840 2.850 2.810 2.810 32,200 +0.01(+0.36%)
May 19, 2003 2.950 2.950 2.800 2.800 105,100 -0.10(-3.45%)
May 16, 2003 2.890 2.940 2.750 2.900 166,000 +0.03(+1.05%)
May 15, 2003 2.950 2.950 2.800 2.870 64,500 +0.03(+1.06%)
May 14, 2003 2.820 2.900 2.800 2.840 65,600 -0.06(-2.07%)
May 13, 2003 2.810 2.900 2.800 2.900 105,500 +0.05(+1.75%)
May 12, 2003 2.820 2.900 2.790 2.850 86,400 +0.04(+1.42%)
May 09, 2003 2.890 2.890 2.800 2.810 27,000 +0.01(+0.36%)
May 08, 2003 2.840 2.920 2.800 2.800 52,700 -0.16(-5.41%)
May 07, 2003 2.940 2.970 2.800 2.960 195,000 +0.01(+0.34%)
May 06, 2003 2.910 2.950 2.850 2.950 235,200 +0.03(+1.03%)
May 05, 2003 2.980 3.000 2.800 2.920 82,700 +0.04(+1.39%)
May 02, 2003 2.870 3.000 2.750 2.880 73,600 +0.12(+4.35%)
May 01, 2003 2.820 2.900 2.730 2.760 52,500 -0.06(-2.13%)
Apr 30, 2003 2.790 2.900 2.770 2.820 89,500 -0.05(-1.74%)
Apr 29, 2003 2.890 3.000 2.820 2.870 89,300 -0.01(-0.35%)
Apr 28, 2003 2.840 2.940 2.790 2.880 133,700 +0.04(+1.41%)
Apr 25, 2003 2.780 2.850 2.780 2.840 32,900 +0.01(+0.35%)
Apr 24, 2003 2.520 2.860 2.520 2.830 51,700 +0.03(+1.07%)
Apr 23, 2003 2.710 2.840 2.710 2.800 124,800 +0.04(+1.45%)
Apr 22, 2003 2.700 2.790 2.700 2.760 93,100 +0.00(+0.00%)
Apr 21, 2003 2.760 2.770 2.710 2.760 54,300 +0.02(+0.73%)
Apr 17, 2003 2.970 3.000 2.620 2.740 134,000 +0.04(+1.48%)
Apr 16, 2003 2.740 2.810 2.650 2.700 152,200 +0.00(+0.00%)
Apr 15, 2003 2.720 2.770 2.680 2.700 130,100 -0.02(-0.74%)
Apr 14, 2003 2.650 2.750 2.650 2.720 122,100 +0.01(+0.37%)
Apr 11, 2003 2.730 2.740 2.650 2.710 113,500 -0.01(-0.37%)
Apr 10, 2003 2.740 2.740 2.650 2.720 57,700 +0.00(+0.00%)
Apr 09, 2003 2.740 2.780 2.700 2.720 79,700 -0.02(-0.73%)
Apr 08, 2003 2.710 2.740 2.610 2.740 123,300 +0.04(+1.48%)
Apr 07, 2003 2.670 2.800 2.660 2.700 157,700 +0.05(+1.89%)
Apr 04, 2003 2.750 2.810 2.600 2.650 79,400 -0.10(-3.64%)
Apr 03, 2003 2.760 2.800 2.640 2.750 99,100 -0.01(-0.36%)
Apr 02, 2003 2.590 2.790 2.590 2.760 108,100 +0.16(+6.15%)
Apr 01, 2003 2.510 2.630 2.500 2.600 166,400 +0.04(+1.56%)
Mar 31, 2003 2.570 2.700 2.500 2.560 145,302 -0.07(-2.66%)
Mar 28, 2003 2.600 2.690 2.580 2.630 129,800 -0.02(-0.75%)
Mar 27, 2003 2.610 2.680 2.570 2.650 52,500 +0.02(+0.76%)
Mar 26, 2003 2.650 2.700 2.630 2.630 63,800 -0.04(-1.50%)
Mar 25, 2003 2.530 2.710 2.530 2.670 81,500 +0.04(+1.56%)
Mar 24, 2003 2.510 2.680 2.500 2.629 52,806 -0.05(-1.90%)
Mar 21, 2003 2.850 2.850 2.610 2.680 206,008 +0.01(+0.37%)
Mar 20, 2003 2.670 2.690 2.621 2.670 49,500 -0.02(-0.74%)
Mar 19, 2003 2.580 2.750 2.580 2.690 75,300 -0.04(-1.47%)
Mar 18, 2003 2.560 2.790 2.560 2.730 95,970 +0.00(+0.00%)
Mar 17, 2003 2.440 2.730 2.430 2.730 86,298 +0.22(+8.72%)
Mar 14, 2003 2.590 2.630 2.500 2.511 76,084 -0.07(-2.67%)
Mar 13, 2003 2.580 2.600 2.500 2.580 81,100 -0.01(-0.39%)
Mar 12, 2003 2.500 2.600 2.500 2.590 129,900 +0.09(+3.60%)
Mar 11, 2003 2.670 2.670 2.500 2.500 136,900 -0.11(-4.21%)
Mar 10, 2003 2.550 2.620 2.550 2.610 46,500 -0.08(-2.97%)
Mar 07, 2003 2.550 2.750 2.550 2.690 74,400 -0.01(-0.37%)
Mar 06, 2003 2.690 2.750 2.550 2.700 37,300 +0.12(+4.65%)
Mar 05, 2003 2.520 2.610 2.500 2.580 72,500 +0.02(+0.78%)
Mar 04, 2003 2.610 2.650 2.500 2.560 70,300 -0.19(-6.91%)
Mar 03, 2003 2.750 2.750 2.580 2.750 54,000 -0.03(-1.08%)
Feb 28, 2003 2.700 2.800 2.700 2.780 185,700 +0.03(+1.09%)
Feb 27, 2003 2.750 2.840 2.680 2.750 44,300 -0.01(-0.36%)
Feb 26, 2003 2.760 2.820 2.660 2.760 111,100 -0.01(-0.36%)
Feb 25, 2003 2.770 2.850 2.710 2.770 41,400 -0.03(-1.07%)
Feb 24, 2003 2.660 2.800 2.660 2.800 73,000 +0.05(+1.82%)
Feb 21, 2003 2.750 2.800 2.580 2.750 51,000 +0.01(+0.36%)
Feb 20, 2003 2.700 2.790 2.600 2.740 64,200 -0.01(-0.36%)
Feb 19, 2003 2.770 2.890 2.700 2.750 115,000 -0.08(-2.83%)
Feb 18, 2003 2.750 2.850 2.700 2.830 73,100 +0.03(+1.07%)
Feb 14, 2003 2.630 2.850 2.630 2.800 96,300 +0.20(+7.69%)
Feb 13, 2003 2.610 2.680 2.550 2.600 30,800 +0.05(+1.96%)
Feb 12, 2003 2.600 2.670 2.550 2.550 88,000 -0.00(-0.04%)
Feb 11, 2003 2.400 2.600 2.400 2.551 892,100 +0.11(+4.55%)
Feb 10, 2003 2.460 2.490 2.420 2.440 59,700 -0.02(-0.81%)
Feb 07, 2003 2.510 2.510 2.350 2.460 56,800 -0.04(-1.60%)
Feb 06, 2003 2.450 2.530 2.450 2.500 112,100 -0.05(-1.96%)
Feb 05, 2003 2.500 2.590 2.500 2.550 96,500 +0.09(+3.66%)
Feb 04, 2003 2.510 2.510 2.350 2.460 33,800 -0.04(-1.60%)
Feb 03, 2003 2.560 2.620 2.480 2.500 30,500 -0.04(-1.61%)
Jan 31, 2003 2.310 2.630 2.300 2.541 71,000 +0.19(+8.22%)
Jan 30, 2003 2.460 2.400 2.300 2.348 59,700 -0.11(-4.55%)
Jan 29, 2003 2.390 2.490 2.350 2.460 111,400 +0.05(+2.07%)
Jan 28, 2003 2.400 2.490 2.350 2.410 139,300 +0.06(+2.55%)
Jan 27, 2003 2.410 2.620 2.350 2.350 97,500 -0.05(-2.08%)
Jan 24, 2003 2.520 2.550 2.400 2.400 99,300 -0.18(-6.98%)
Jan 23, 2003 2.520 2.650 2.500 2.580 52,400 +0.03(+1.18%)
Jan 22, 2003 2.570 2.600 2.550 2.550 90,400 -0.02(-0.78%)
Jan 21, 2003 2.550 2.660 2.550 2.570 82,300 +0.03(+1.18%)
Jan 17, 2003 2.610 2.640 2.510 2.540 75,100 -0.02(-0.78%)
Jan 16, 2003 2.550 2.600 2.510 2.560 48,300 -0.01(-0.39%)
Jan 15, 2003 2.650 2.700 2.500 2.570 106,200 -0.10(-3.75%)
Jan 14, 2003 2.770 2.770 2.630 2.670 51,900 -0.03(-1.11%)
Jan 13, 2003 2.750 2.800 2.620 2.700 63,400 -0.07(-2.53%)
Jan 10, 2003 2.780 2.810 2.710 2.770 29,000 +0.02(+0.73%)
Jan 09, 2003 2.740 2.850 2.700 2.750 84,300 +0.05(+1.85%)
Jan 08, 2003 2.740 2.780 2.620 2.700 89,200 -0.04(-1.46%)
Jan 07, 2003 2.790 2.860 2.630 2.740 73,400 +0.00(+0.00%)
Jan 06, 2003 2.710 2.900 2.600 2.740 37,900 +0.04(+1.48%)
Jan 03, 2003 2.550 2.850 2.550 2.700 66,100 -0.25(-8.47%)
Jan 02, 2003 2.800 2.950 2.510 2.950 77,300 +0.30(+11.32%)
Dec 31, 2002 2.720 2.920 2.600 2.650 138,900 -0.07(-2.57%)
Dec 30, 2002 2.820 2.970 2.690 2.720 88,400 -0.08(-2.86%)
Dec 27, 2002 2.850 2.980 2.800 2.800 64,900 -0.10(-3.45%)
Dec 26, 2002 2.910 2.990 2.910 2.900 96,300 -0.04(-1.36%)
Dec 24, 2002 2.840 3.000 2.840 2.940 55,900 +0.01(+0.34%)
Dec 23, 2002 3.120 2.990 2.770 2.930 114,200 +0.09(+3.17%)
Dec 20, 2002 3.120 3.250 2.810 2.840 245,600 -0.15(-5.02%)
Dec 19, 2002 2.890 3.010 2.790 2.990 51,000 +0.19(+6.79%)
Dec 18, 2002 2.900 3.000 2.750 2.800 213,600 -0.20(-6.67%)
Dec 17, 2002 3.220 3.220 2.900 3.000 70,800 -0.23(-7.12%)
Dec 16, 2002 2.850 3.250 2.790 3.230 164,700 +0.49(+17.88%)
Dec 13, 2002 2.910 2.970 2.670 2.740 67,000 -0.24(-8.05%)
Dec 12, 2002 2.860 3.020 2.700 2.980 115,600 +0.06(+2.05%)
Dec 11, 2002 2.950 3.030 2.900 2.920 58,100 -0.03(-1.02%)
Dec 10, 2002 2.950 3.000 2.850 2.950 39,500 +0.20(+7.27%)
Dec 09, 2002 3.110 3.150 2.740 2.750 68,300 -0.32(-10.42%)
Dec 06, 2002 3.150 3.290 3.050 3.070 46,600 -0.11(-3.46%)
Dec 05, 2002 3.340 3.470 3.180 3.180 97,400 -0.19(-5.64%)
Dec 04, 2002 3.340 3.500 3.280 3.370 95,000 -0.02(-0.59%)
Dec 03, 2002 3.337 3.491 3.250 3.390 136,500 +0.05(+1.50%)
Dec 02, 2002 3.190 3.420 3.110 3.340 88,100 +0.09(+2.77%)
Nov 29, 2002 3.390 3.480 3.240 3.250 69,800 -0.19(-5.52%)
Nov 27, 2002 3.050 3.450 3.050 3.440 232,500 +0.34(+10.97%)
Nov 26, 2002 3.000 3.130 2.990 3.100 122,500 +0.00(+0.00%)
Nov 25, 2002 2.890 3.100 2.820 3.100 328,000 +0.14(+4.73%)
Nov 22, 2002 2.890 2.960 2.860 2.960 59,900 +0.01(+0.34%)
Nov 21, 2002 2.860 2.950 2.700 2.950 106,200 +0.07(+2.43%)
Nov 20, 2002 2.710 2.880 2.700 2.880 75,800 +0.17(+6.27%)
Nov 19, 2002 2.840 2.850 2.670 2.710 51,300 +0.02(+0.74%)
Nov 18, 2002 2.900 2.900 2.690 2.690 80,400 -0.21(-7.24%)
Nov 15, 2002 2.900 2.900 2.800 2.900 56,900 -0.04(-1.36%)
Nov 14, 2002 2.770 2.960 2.730 2.940 77,900 +0.11(+3.89%)
Nov 13, 2002 2.700 2.940 2.700 2.830 73,200 -0.07(-2.41%)
Nov 12, 2002 2.600 2.900 2.600 2.900 42,600 +0.27(+10.27%)
Nov 11, 2002 2.660 2.780 2.630 2.630 25,000 -0.20(-7.07%)
Nov 08, 2002 2.700 2.880 2.630 2.830 57,200 +0.12(+4.43%)
Nov 07, 2002 2.950 2.950 2.680 2.710 32,100 -0.24(-8.14%)
Nov 06, 2002 2.890 2.950 2.660 2.950 91,400 +0.05(+1.72%)
Nov 05, 2002 2.840 2.900 2.750 2.900 53,400 +0.00(+0.00%)
Nov 04, 2002 2.740 2.900 2.700 2.900 67,900 +0.10(+3.57%)
Nov 01, 2002 2.650 2.800 2.600 2.800 80,500 +0.15(+5.66%)
Oct 31, 2002 2.490 2.750 2.410 2.650 148,400 +0.18(+7.29%)
Oct 30, 2002 2.410 2.600 2.400 2.470 53,100 +0.01(+0.41%)
Oct 29, 2002 2.450 2.600 2.350 2.460 81,700 -0.04(-1.60%)
Oct 28, 2002 2.640 2.650 2.460 2.500 56,920 -0.14(-5.30%)
Oct 25, 2002 2.360 2.640 2.360 2.640 44,100 +0.27(+11.39%)
Oct 24, 2002 2.670 2.670 2.350 2.370 75,750 -0.23(-8.85%)
Oct 23, 2002 2.340 2.670 2.340 2.600 109,900 +0.10(+4.00%)
Oct 22, 2002 2.250 2.530 2.240 2.500 53,400 +0.11(+4.60%)
Oct 21, 2002 2.430 2.590 2.330 2.390 44,600 +0.09(+3.91%)
Oct 18, 2002 2.450 2.665 2.280 2.300 83,899 -0.35(-13.21%)
Oct 17, 2002 2.600 2.650 2.380 2.650 66,300 +0.25(+10.37%)
Oct 16, 2002 2.460 2.630 2.310 2.401 72,700 -0.34(-12.37%)
Oct 15, 2002 2.500 2.740 2.400 2.740 90,398 +0.37(+15.61%)
Oct 14, 2002 2.400 2.550 2.321 2.370 64,200 -0.08(-3.27%)
Oct 11, 2002 2.310 2.551 2.300 2.450 85,000 +0.12(+5.15%)
Oct 10, 2002 2.300 2.450 2.300 2.330 90,600 +0.03(+1.30%)
Oct 09, 2002 2.440 2.550 2.270 2.300 255,900 -0.15(-6.12%)
Oct 08, 2002 2.430 2.450 2.250 2.450 444,100 +0.20(+8.89%)
Oct 07, 2002 2.400 2.401 2.240 2.250 119,100 -0.15(-6.25%)
Oct 04, 2002 2.600 2.600 2.400 2.400 39,100 -0.20(-7.69%)
Oct 03, 2002 2.530 2.700 2.530 2.600 57,200 +0.09(+3.59%)
Oct 02, 2002 2.710 2.740 2.510 2.510 70,700 -0.27(-9.71%)
Oct 01, 2002 2.640 2.780 2.450 2.780 86,500 +0.18(+6.92%)
Sep 30, 2002 2.451 2.650 2.410 2.600 73,600 +0.11(+4.42%)
Sep 27, 2002 2.400 2.550 2.380 2.490 73,800 -0.05(-1.97%)
Sep 26, 2002 2.400 2.600 2.350 2.540 52,700 +0.30(+13.39%)
Sep 25, 2002 2.160 2.240 2.120 2.240 96,300 -0.02(-0.88%)
Sep 24, 2002 2.450 2.550 2.060 2.260 215,075 -0.23(-9.24%)
Sep 23, 2002 2.510 2.570 2.290 2.490 56,600 -0.03(-1.19%)
Sep 20, 2002 2.520 2.650 2.450 2.520 217,900 +0.07(+2.86%)
Sep 19, 2002 2.620 2.780 2.450 2.450 119,000 -0.16(-6.13%)
Sep 18, 2002 2.849 2.940 2.610 2.610 107,000 -0.21(-7.48%)
Sep 17, 2002 2.700 2.850 2.700 2.821 41,000 +0.02(+0.75%)
Sep 16, 2002 2.740 2.840 2.520 2.800 53,900 +0.06(+2.19%)
Sep 13, 2002 2.550 2.750 2.550 2.740 36,400 +0.11(+4.18%)
Sep 12, 2002 2.680 2.800 2.510 2.630 78,100 -0.07(-2.59%)
Sep 11, 2002 2.700 2.750 2.690 2.700 33,100 -0.05(-1.82%)
Sep 10, 2002 2.600 2.840 2.450 2.750 174,400 +0.15(+5.77%)
Sep 09, 2002 2.520 2.650 2.450 2.600 75,500 +0.06(+2.36%)
Sep 06, 2002 2.450 2.580 2.400 2.540 305,700 +0.09(+3.67%)
Sep 05, 2002 2.480 2.500 2.430 2.450 118,100 -0.10(-3.92%)
Sep 04, 2002 2.420 2.550 2.400 2.550 207,400 +0.13(+5.37%)
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.