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

Cbiz Inc (NY: CBZ )

78.72 +0.73 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2015 9.860 9.940 9.780 9.820 286,404 +0.00(+0.00%)
Sep 29, 2015 9.870 9.980 9.750 9.820 177,899 -0.06(-0.61%)
Sep 28, 2015 9.910 10.02 9.860 9.880 208,651 +0.00(+0.00%)
Sep 25, 2015 9.910 9.980 9.850 9.880 239,662 +0.03(+0.30%)
Sep 24, 2015 9.730 9.880 9.670 9.850 128,185 +0.06(+0.61%)
Sep 23, 2015 9.840 9.910 9.770 9.790 148,200 -0.02(-0.20%)
Sep 22, 2015 9.900 9.950 9.780 9.810 275,532 -0.16(-1.60%)
Sep 21, 2015 10.03 10.11 9.930 9.970 132,454 +0.04(+0.40%)
Sep 18, 2015 9.940 10.18 9.890 9.930 786,491 -0.07(-0.70%)
Sep 17, 2015 9.980 10.06 9.940 10.00 278,819 +0.00(+0.00%)
Sep 16, 2015 10.05 10.09 9.970 10.00 282,713 +0.01(+0.10%)
Sep 15, 2015 10.04 10.11 9.960 9.990 267,151 -0.05(-0.50%)
Sep 14, 2015 10.20 10.28 9.950 10.04 316,526 -0.05(-0.50%)
Sep 11, 2015 9.880 10.10 9.880 10.09 463,455 +0.14(+1.41%)
Sep 10, 2015 9.880 9.990 9.860 9.950 130,181 +0.07(+0.71%)
Sep 09, 2015 9.900 9.960 9.800 9.880 359,933 +0.01(+0.10%)
Sep 08, 2015 9.810 9.950 9.810 9.870 824,249 +0.15(+1.54%)
Sep 04, 2015 9.660 9.720 9.720 9.720 155,600 -0.03(-0.31%)
Sep 03, 2015 9.840 9.920 9.750 9.750 171,492 -0.03(-0.31%)
Sep 02, 2015 9.580 9.790 9.510 9.780 223,515 +0.29(+3.06%)
Sep 01, 2015 9.610 9.710 9.450 9.490 202,755 -0.26(-2.67%)
Aug 31, 2015 9.760 9.860 9.730 9.750 118,763 -0.04(-0.41%)
Aug 28, 2015 9.630 9.800 9.550 9.790 276,164 +0.17(+1.77%)
Aug 27, 2015 9.450 9.710 9.370 9.620 366,356 +0.20(+2.12%)
Aug 26, 2015 9.580 9.630 9.330 9.420 405,957 +0.02(+0.21%)
Aug 25, 2015 9.660 9.660 9.340 9.400 265,596 +0.00(+0.00%)
Aug 24, 2015 9.240 9.640 9.120 9.400 463,997 -0.24(-2.49%)
Aug 21, 2015 9.420 9.780 9.360 9.640 282,082 +0.05(+0.52%)
Aug 20, 2015 9.750 9.846 9.570 9.590 153,989 -0.23(-2.34%)
Aug 19, 2015 9.760 9.880 9.680 9.820 127,406 +0.01(+0.10%)
Aug 18, 2015 9.880 9.880 9.780 9.810 93,898 -0.07(-0.71%)
Aug 17, 2015 9.730 9.910 9.680 9.880 188,439 +0.11(+1.13%)
Aug 14, 2015 9.600 9.790 9.530 9.770 176,509 +0.15(+1.56%)
Aug 13, 2015 9.600 9.750 9.530 9.620 178,167 +0.03(+0.31%)
Aug 12, 2015 9.490 9.650 9.480 9.590 414,221 -0.01(-0.10%)
Aug 11, 2015 9.380 9.640 9.160 9.600 309,958 +0.01(+0.10%)
Aug 10, 2015 9.340 9.590 9.340 9.590 328,667 +0.23(+2.46%)
Aug 07, 2015 9.690 9.810 9.070 9.360 850,408 -0.43(-4.39%)
Aug 06, 2015 9.850 9.900 9.740 9.790 170,349 -0.02(-0.20%)
Aug 05, 2015 9.820 9.850 9.690 9.810 146,029 +0.08(+0.82%)
Aug 04, 2015 9.620 9.830 9.600 9.730 276,734 +0.05(+0.52%)
Aug 03, 2015 9.780 9.800 9.570 9.680 162,497 -0.12(-1.22%)
Jul 31, 2015 9.810 9.850 9.750 9.800 250,935 +0.02(+0.20%)
Jul 30, 2015 9.580 9.810 9.540 9.780 189,796 +0.19(+1.98%)
Jul 29, 2015 9.380 9.690 9.120 9.590 200,870 -0.03(-0.31%)
Jul 28, 2015 9.640 9.688 9.520 9.620 144,260 +0.01(+0.10%)
Jul 27, 2015 9.550 9.700 9.550 9.610 156,956 -0.02(-0.21%)
Jul 24, 2015 9.670 9.750 9.600 9.630 138,762 -0.07(-0.72%)
Jul 23, 2015 9.770 9.820 9.670 9.700 155,805 -0.08(-0.82%)
Jul 22, 2015 9.770 9.840 9.750 9.780 80,822 +0.02(+0.20%)
Jul 21, 2015 9.800 9.905 9.740 9.760 81,074 -0.04(-0.41%)
Jul 20, 2015 9.940 9.940 9.790 9.800 91,473 -0.14(-1.41%)
Jul 17, 2015 9.900 9.970 9.810 9.940 112,040 +0.03(+0.30%)
Jul 16, 2015 10.00 10.00 9.880 9.910 1,030,600 +0.01(+0.10%)
Jul 15, 2015 9.910 9.980 9.870 9.900 263,147 -0.03(-0.30%)
Jul 14, 2015 9.870 9.950 9.840 9.930 111,813 +0.08(+0.81%)
Jul 13, 2015 9.800 9.880 9.710 9.850 100,990 +0.09(+0.92%)
Jul 10, 2015 9.630 9.770 9.620 9.760 119,947 +0.25(+2.63%)
Jul 09, 2015 9.620 9.660 9.500 9.510 182,601 -0.01(-0.11%)
Jul 08, 2015 9.490 9.620 9.470 9.520 155,604 -0.08(-0.83%)
Jul 07, 2015 9.740 9.740 9.520 9.600 194,539 -0.14(-1.44%)
Jul 06, 2015 9.550 9.766 9.480 9.740 161,743 +0.14(+1.46%)
Jul 02, 2015 9.820 9.600 9.600 9.600 164,500 -0.18(-1.84%)
Jul 01, 2015 9.710 9.840 9.630 9.780 240,785 +0.14(+1.45%)
Jun 30, 2015 9.620 9.680 9.520 9.640 210,720 +0.15(+1.58%)
Jun 29, 2015 9.670 9.740 9.470 9.490 228,428 -0.24(-2.47%)
Jun 26, 2015 9.860 9.880 9.720 9.730 570,044 -0.08(-0.82%)
Jun 25, 2015 9.720 9.810 9.620 9.810 171,721 +0.15(+1.55%)
Jun 24, 2015 9.740 9.740 9.611 9.660 188,245 -0.08(-0.82%)
Jun 23, 2015 9.550 9.750 9.550 9.740 157,990 +0.20(+2.10%)
Jun 22, 2015 9.680 9.770 9.500 9.540 246,941 -0.07(-0.73%)
Jun 19, 2015 9.580 9.630 9.480 9.610 185,989 +0.04(+0.42%)
Jun 18, 2015 9.410 9.570 9.410 9.570 164,261 +0.21(+2.24%)
Jun 17, 2015 9.470 9.500 9.340 9.360 123,761 -0.06(-0.64%)
Jun 16, 2015 9.420 9.470 9.310 9.420 229,721 +0.01(+0.11%)
Jun 15, 2015 9.350 9.480 9.320 9.410 323,704 +0.00(+0.00%)
Jun 12, 2015 9.420 9.450 9.400 9.410 125,352 -0.06(-0.63%)
Jun 11, 2015 9.380 9.520 9.360 9.470 224,736 +0.12(+1.28%)
Jun 10, 2015 9.310 9.470 9.310 9.350 214,794 +0.11(+1.19%)
Jun 09, 2015 9.210 9.300 9.170 9.240 164,218 +0.04(+0.43%)
Jun 08, 2015 9.100 9.220 9.080 9.200 164,072 +0.10(+1.10%)
Jun 05, 2015 9.080 9.110 8.970 9.100 146,570 +0.02(+0.22%)
Jun 04, 2015 9.150 9.150 9.055 9.080 174,982 -0.15(-1.63%)
Jun 03, 2015 9.070 9.260 9.030 9.230 195,252 +0.14(+1.54%)
Jun 02, 2015 8.990 9.130 8.970 9.090 141,489 +0.04(+0.44%)
Jun 01, 2015 9.100 9.130 8.940 9.050 125,912 -0.02(-0.22%)
May 29, 2015 9.140 9.190 9.030 9.070 118,824 -0.06(-0.66%)
May 28, 2015 9.170 9.190 9.070 9.130 108,771 -0.08(-0.87%)
May 27, 2015 9.080 9.240 9.060 9.210 115,058 +0.15(+1.66%)
May 26, 2015 9.270 9.291 9.035 9.060 126,406 -0.26(-2.79%)
May 22, 2015 9.430 9.320 9.320 9.320 94,000 -0.11(-1.17%)
May 21, 2015 9.500 9.650 9.430 9.430 139,781 -0.09(-0.95%)
May 20, 2015 9.410 9.560 9.330 9.520 140,468 +0.11(+1.17%)
May 19, 2015 9.350 9.440 9.290 9.410 139,551 +0.05(+0.53%)
May 18, 2015 9.330 9.420 9.250 9.360 123,648 +0.01(+0.11%)
May 15, 2015 9.450 9.500 9.320 9.350 101,342 -0.09(-0.95%)
May 14, 2015 9.450 9.550 9.425 9.440 147,161 -0.01(-0.11%)
May 13, 2015 9.370 9.490 9.370 9.450 144,952 +0.10(+1.07%)
May 12, 2015 9.340 9.420 9.190 9.350 182,480 -0.01(-0.11%)
May 11, 2015 9.330 9.440 9.330 9.360 146,107 +0.00(+0.00%)
May 08, 2015 9.290 9.430 9.290 9.360 220,737 +0.14(+1.52%)
May 07, 2015 9.090 9.270 9.090 9.220 171,478 +0.11(+1.21%)
May 06, 2015 9.080 9.150 9.050 9.110 302,569 +0.04(+0.44%)
May 05, 2015 9.150 9.210 9.030 9.070 307,439 -0.08(-0.87%)
May 04, 2015 9.110 9.230 9.110 9.150 161,299 +0.07(+0.77%)
May 01, 2015 9.050 9.170 9.020 9.080 668,948 +0.04(+0.44%)
Apr 30, 2015 9.010 9.130 8.780 9.040 451,294 +0.19(+2.15%)
Apr 29, 2015 9.250 9.250 8.650 8.850 385,091 -0.36(-3.91%)
Apr 28, 2015 9.140 9.240 9.090 9.210 98,250 +0.05(+0.55%)
Apr 27, 2015 9.160 9.220 9.040 9.160 161,039 -0.03(-0.33%)
Apr 24, 2015 9.280 9.280 9.130 9.190 115,452 -0.05(-0.54%)
Apr 23, 2015 9.230 9.290 9.150 9.240 117,447 +0.02(+0.22%)
Apr 22, 2015 9.250 9.250 9.110 9.220 169,708 -0.02(-0.22%)
Apr 21, 2015 9.400 9.431 9.230 9.240 127,106 -0.12(-1.28%)
Apr 20, 2015 9.170 9.360 9.150 9.360 181,382 +0.24(+2.63%)
Apr 17, 2015 9.270 9.290 9.060 9.120 231,638 -0.23(-2.46%)
Apr 16, 2015 9.380 9.435 9.350 9.350 116,998 -0.08(-0.85%)
Apr 15, 2015 9.460 9.500 9.410 9.430 213,327 -0.02(-0.21%)
Apr 14, 2015 9.580 9.600 9.450 9.450 111,906 -0.16(-1.66%)
Apr 13, 2015 9.770 9.800 9.600 9.610 145,999 -0.14(-1.44%)
Apr 10, 2015 9.600 9.760 9.550 9.750 240,152 +0.20(+2.09%)
Apr 09, 2015 9.690 9.820 9.550 9.550 690,925 -0.11(-1.14%)
Apr 08, 2015 9.400 9.744 9.400 9.660 563,475 +0.24(+2.55%)
Apr 07, 2015 9.360 9.550 9.310 9.420 337,277 +0.04(+0.43%)
Apr 06, 2015 9.310 9.420 9.310 9.380 210,427 -0.01(-0.11%)
Apr 02, 2015 9.360 9.390 9.390 9.390 155,500 +0.02(+0.21%)
Apr 01, 2015 9.340 9.380 9.250 9.370 168,028 +0.04(+0.43%)
Mar 31, 2015 9.300 9.390 9.280 9.330 208,796 +0.00(+0.00%)
Mar 30, 2015 9.200 9.440 9.140 9.330 515,229 +0.20(+2.19%)
Mar 27, 2015 9.120 9.140 9.020 9.130 111,097 +0.02(+0.22%)
Mar 26, 2015 9.050 9.190 9.010 9.110 137,444 +0.05(+0.55%)
Mar 25, 2015 9.240 9.350 9.050 9.060 176,163 -0.22(-2.37%)
Mar 24, 2015 9.320 9.350 9.240 9.280 177,839 -0.03(-0.32%)
Mar 23, 2015 9.290 9.400 9.235 9.310 298,701 +0.04(+0.43%)
Mar 20, 2015 9.150 9.330 9.080 9.270 1,716,528 +0.18(+1.98%)
Mar 19, 2015 9.040 9.110 8.960 9.090 252,736 +0.08(+0.89%)
Mar 18, 2015 9.010 9.070 8.900 9.010 138,669 -0.03(-0.33%)
Mar 17, 2015 8.940 9.090 8.862 9.040 211,854 +0.05(+0.56%)
Mar 16, 2015 9.070 9.130 8.810 8.990 457,924 -0.07(-0.77%)
Mar 13, 2015 9.020 9.100 8.950 9.060 282,454 +0.00(+0.00%)
Mar 12, 2015 8.970 9.100 8.970 9.060 425,819 +0.16(+1.80%)
Mar 11, 2015 8.700 8.930 8.680 8.900 277,447 +0.15(+1.71%)
Mar 10, 2015 8.810 8.830 8.710 8.750 144,479 -0.15(-1.69%)
Mar 09, 2015 8.820 8.910 8.770 8.900 115,081 +0.07(+0.79%)
Mar 06, 2015 8.860 9.000 8.800 8.830 174,487 -0.11(-1.23%)
Mar 05, 2015 8.970 9.040 8.895 8.940 185,246 +0.00(+0.00%)
Mar 04, 2015 8.950 9.020 8.870 8.940 233,086 -0.07(-0.78%)
Mar 03, 2015 9.040 9.050 8.850 9.010 405,741 -0.02(-0.22%)
Mar 02, 2015 8.840 9.050 8.820 9.030 323,535 +0.19(+2.15%)
Feb 27, 2015 9.020 9.020 8.830 8.840 131,006 -0.18(-2.00%)
Feb 26, 2015 9.050 9.070 8.930 9.020 575,942 +0.00(+0.00%)
Feb 25, 2015 8.910 9.070 8.880 9.020 294,967 +0.10(+1.12%)
Feb 24, 2015 8.940 9.019 8.885 8.920 184,897 -0.08(-0.89%)
Feb 23, 2015 8.870 9.250 8.810 9.000 729,998 +0.13(+1.47%)
Feb 20, 2015 9.000 9.000 8.720 8.870 176,810 -0.12(-1.33%)
Feb 19, 2015 8.970 9.000 8.760 8.990 224,289 +0.04(+0.45%)
Feb 18, 2015 8.600 8.990 8.550 8.950 1,589,853 +0.35(+4.07%)
Feb 17, 2015 8.660 8.740 8.560 8.600 160,569 +0.00(+0.00%)
Feb 13, 2015 8.700 8.600 8.600 8.600 138,900 -0.06(-0.69%)
Feb 12, 2015 8.500 8.680 8.460 8.660 375,496 +0.18(+2.12%)
Feb 11, 2015 8.500 8.590 8.430 8.480 616,906 -0.02(-0.24%)
Feb 10, 2015 8.630 8.640 8.500 8.500 757,568 -0.11(-1.28%)
Feb 09, 2015 9.000 9.060 8.210 8.610 203,273 +0.08(+0.94%)
Feb 06, 2015 8.660 8.700 8.480 8.530 92,056 -0.11(-1.27%)
Feb 05, 2015 8.550 8.640 8.500 8.640 79,215 +0.13(+1.53%)
Feb 04, 2015 8.590 8.670 8.480 8.510 85,304 -0.09(-1.05%)
Feb 03, 2015 8.450 8.610 8.440 8.600 126,954 +0.18(+2.14%)
Feb 02, 2015 8.330 8.500 8.235 8.420 135,554 +0.14(+1.69%)
Jan 30, 2015 8.320 8.410 8.220 8.280 354,518 -0.14(-1.66%)
Jan 29, 2015 8.260 8.430 8.220 8.420 140,482 +0.14(+1.69%)
Jan 28, 2015 8.360 8.360 8.210 8.280 156,237 -0.03(-0.36%)
Jan 27, 2015 8.390 8.460 8.290 8.310 113,679 -0.15(-1.77%)
Jan 26, 2015 8.480 8.510 8.300 8.460 112,108 -0.04(-0.47%)
Jan 23, 2015 8.410 8.530 8.340 8.500 150,681 +0.11(+1.31%)
Jan 22, 2015 8.370 8.490 8.310 8.390 163,543 +0.03(+0.36%)
Jan 21, 2015 8.410 8.425 8.280 8.360 80,022 -0.07(-0.83%)
Jan 20, 2015 8.450 8.530 8.385 8.430 120,445 -0.07(-0.82%)
Jan 16, 2015 8.420 8.570 8.420 8.500 110,397 +0.04(+0.47%)
Jan 15, 2015 8.540 8.670 8.440 8.460 162,511 -0.04(-0.47%)
Jan 14, 2015 8.390 8.580 8.390 8.500 75,593 +0.00(+0.00%)
Jan 13, 2015 8.450 8.570 8.400 8.500 232,954 +0.12(+1.43%)
Jan 12, 2015 8.450 8.470 8.340 8.380 111,325 -0.09(-1.06%)
Jan 09, 2015 8.540 8.630 8.450 8.470 113,495 -0.07(-0.82%)
Jan 08, 2015 8.390 8.580 8.390 8.540 83,412 +0.17(+2.03%)
Jan 07, 2015 8.310 8.470 8.290 8.370 102,242 +0.08(+0.97%)
Jan 06, 2015 8.290 8.390 8.140 8.290 106,481 +0.00(+0.00%)
Jan 05, 2015 8.510 8.510 7.930 8.290 235,479 -0.25(-2.93%)
Jan 02, 2015 8.620 8.640 8.460 8.540 73,288 -0.02(-0.23%)
Dec 31, 2014 8.740 8.560 8.560 8.560 94,500 -0.15(-1.72%)
Dec 30, 2014 8.670 8.740 8.660 8.710 42,522 -0.03(-0.34%)
Dec 29, 2014 8.710 8.790 8.680 8.740 56,558 +0.00(+0.00%)
Dec 26, 2014 8.600 8.770 8.580 8.740 57,151 +0.14(+1.63%)
Dec 24, 2014 8.630 8.600 8.600 8.600 61,600 +0.02(+0.23%)
Dec 23, 2014 8.760 8.760 8.520 8.580 161,604 -0.17(-1.94%)
Dec 22, 2014 8.770 8.770 8.690 8.750 90,934 +0.04(+0.46%)
Dec 19, 2014 8.680 8.730 8.550 8.710 186,134 +0.01(+0.11%)
Dec 18, 2014 8.690 8.740 8.610 8.700 118,131 +0.09(+1.05%)
Dec 17, 2014 8.270 8.610 8.270 8.610 187,769 +0.32(+3.86%)
Dec 16, 2014 8.230 8.470 8.230 8.290 158,843 +0.00(+0.00%)
Dec 15, 2014 8.320 8.370 8.220 8.290 129,945 -0.02(-0.24%)
Dec 12, 2014 8.330 8.430 8.280 8.310 231,500 -0.13(-1.54%)
Dec 11, 2014 8.360 8.580 8.360 8.440 185,271 +0.06(+0.72%)
Dec 10, 2014 8.590 8.600 8.340 8.380 134,685 -0.24(-2.78%)
Dec 09, 2014 8.320 8.630 8.266 8.620 88,370 +0.21(+2.50%)
Dec 08, 2014 8.580 8.690 8.370 8.410 104,297 -0.21(-2.44%)
Dec 05, 2014 8.480 8.650 8.480 8.620 83,192 +0.12(+1.41%)
Dec 04, 2014 8.660 8.690 8.490 8.500 80,383 -0.18(-2.07%)
Dec 03, 2014 8.670 8.790 8.588 8.680 62,541 +0.04(+0.46%)
Dec 02, 2014 8.700 8.820 8.620 8.640 98,146 -0.03(-0.35%)
Dec 01, 2014 8.600 8.760 8.450 8.670 258,008 +0.02(+0.23%)
Nov 28, 2014 8.770 8.800 8.610 8.650 66,496 -0.10(-1.14%)
Nov 26, 2014 8.770 8.750 8.750 8.750 49,000 -0.01(-0.11%)
Nov 25, 2014 8.940 8.980 8.750 8.760 87,430 -0.15(-1.68%)
Nov 24, 2014 8.700 8.920 8.700 8.910 145,045 +0.20(+2.30%)
Nov 21, 2014 8.840 8.900 8.695 8.710 122,224 -0.02(-0.23%)
Nov 20, 2014 8.630 8.740 8.620 8.730 115,973 +0.08(+0.92%)
Nov 19, 2014 8.640 8.690 8.520 8.650 184,288 +0.02(+0.23%)
Nov 18, 2014 8.750 8.860 8.620 8.630 125,330 -0.11(-1.26%)
Nov 17, 2014 8.860 8.900 8.720 8.740 153,721 -0.12(-1.35%)
Nov 14, 2014 8.820 8.860 8.680 8.860 204,033 +0.06(+0.68%)
Nov 13, 2014 9.030 9.080 8.790 8.800 262,594 -0.24(-2.65%)
Nov 12, 2014 9.020 9.040 8.950 9.040 245,010 -0.06(-0.66%)
Nov 11, 2014 9.230 9.240 9.070 9.100 161,615 -0.14(-1.52%)
Nov 10, 2014 9.230 9.290 9.120 9.240 116,269 +0.01(+0.11%)
Nov 07, 2014 9.200 9.280 9.130 9.230 115,300 +0.03(+0.33%)
Nov 06, 2014 9.200 9.250 9.150 9.200 94,453 +0.02(+0.22%)
Nov 05, 2014 9.240 9.320 9.130 9.180 294,843 -0.04(-0.43%)
Nov 04, 2014 9.190 9.300 9.130 9.220 281,009 -0.02(-0.22%)
Nov 03, 2014 9.210 9.340 9.130 9.240 379,163 +0.01(+0.11%)
Oct 31, 2014 9.120 9.270 9.070 9.230 512,795 +0.21(+2.33%)
Oct 30, 2014 9.050 9.200 8.970 9.020 449,394 -0.08(-0.88%)
Oct 29, 2014 9.270 9.270 9.090 9.100 379,272 -0.17(-1.83%)
Oct 28, 2014 8.960 9.280 8.900 9.270 657,897 +0.37(+4.16%)
Oct 27, 2014 8.700 8.490 8.490 8.900 488,115 +0.41(+4.83%)
Oct 24, 2014 8.550 8.570 8.445 8.490 240,142 -0.04(-0.47%)
Oct 23, 2014 8.480 8.590 8.450 8.530 189,524 +0.11(+1.31%)
Oct 22, 2014 8.540 8.650 8.400 8.420 140,902 -0.12(-1.41%)
Oct 21, 2014 8.640 8.640 8.490 8.540 202,253 -0.07(-0.81%)
Oct 20, 2014 8.410 8.645 8.400 8.610 166,658 +0.19(+2.26%)
Oct 17, 2014 8.690 8.690 8.400 8.420 317,817 -0.16(-1.86%)
Oct 16, 2014 8.490 8.630 8.460 8.580 354,484 +0.01(+0.12%)
Oct 15, 2014 8.270 8.640 8.240 8.570 213,920 +0.19(+2.27%)
Oct 14, 2014 8.310 8.480 8.260 8.380 275,013 +0.14(+1.70%)
Oct 13, 2014 7.940 8.240 7.940 8.240 200,485 +0.30(+3.78%)
Oct 10, 2014 7.900 8.120 7.865 7.940 146,683 -0.02(-0.25%)
Oct 09, 2014 7.960 8.040 7.890 7.960 141,440 -0.02(-0.25%)
Oct 08, 2014 7.850 7.990 7.810 7.980 243,794 +0.09(+1.14%)
Oct 07, 2014 8.000 8.120 7.870 7.890 168,614 -0.16(-1.99%)
Oct 06, 2014 8.070 8.150 8.010 8.050 183,947 -0.03(-0.37%)
Oct 03, 2014 8.150 8.210 8.040 8.080 124,386 +0.01(+0.12%)
Oct 02, 2014 7.850 8.160 7.850 8.070 179,704 +0.21(+2.67%)
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.