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

Cbiz Inc (NY: CBZ )

76.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2005 4.050 4.100 4.010 4.100 407,231 +0.01(+0.24%)
Mar 30, 2005 4.010 4.090 4.000 4.090 191,227 +0.09(+2.25%)
Mar 29, 2005 4.000 4.100 4.000 4.000 72,524 -0.06(-1.48%)
Mar 28, 2005 4.090 4.100 4.030 4.060 66,654 +0.01(+0.25%)
Mar 24, 2005 4.070 4.110 4.040 4.050 51,837 +0.04(+1.00%)
Mar 23, 2005 4.070 4.120 4.000 4.010 77,806 -0.09(-2.20%)
Mar 22, 2005 4.170 4.220 4.060 4.100 46,965 -0.09(-2.15%)
Mar 21, 2005 4.220 4.220 4.150 4.190 66,688 +0.04(+0.96%)
Mar 18, 2005 4.010 4.210 3.980 4.150 564,588 +0.11(+2.72%)
Mar 17, 2005 3.990 4.050 3.980 4.040 43,837 +0.01(+0.25%)
Mar 16, 2005 3.980 4.090 3.980 4.030 85,519 +0.00(+0.00%)
Mar 15, 2005 4.000 4.040 3.980 4.030 166,599 +0.03(+0.75%)
Mar 14, 2005 4.020 4.130 3.990 4.000 130,817 -0.05(-1.23%)
Mar 11, 2005 3.980 4.180 3.980 4.050 134,281 +0.02(+0.50%)
Mar 10, 2005 4.000 4.150 4.000 4.030 91,376 -0.01(-0.25%)
Mar 09, 2005 4.080 4.160 4.030 4.040 53,661 -0.03(-0.74%)
Mar 08, 2005 4.100 4.170 4.070 4.070 75,089 -0.01(-0.25%)
Mar 07, 2005 4.100 4.190 4.080 4.080 54,177 -0.07(-1.69%)
Mar 04, 2005 4.190 4.192 4.090 4.150 38,793 -0.05(-1.19%)
Mar 03, 2005 4.200 4.250 4.080 4.200 38,338 +0.10(+2.44%)
Mar 02, 2005 4.130 4.210 4.090 4.100 59,435 -0.14(-3.30%)
Mar 01, 2005 4.090 4.250 4.060 4.240 212,629 +0.05(+1.19%)
Feb 28, 2005 4.200 4.240 3.950 4.190 159,167 +0.08(+1.95%)
Feb 25, 2005 4.160 4.200 4.090 4.110 52,456 -0.14(-3.29%)
Feb 24, 2005 4.090 4.250 4.010 4.250 167,980 +0.04(+0.95%)
Feb 23, 2005 4.060 4.350 3.990 4.210 266,604 +0.21(+5.25%)
Feb 22, 2005 4.060 4.210 3.970 4.000 117,439 -0.15(-3.61%)
Feb 18, 2005 4.230 4.230 4.120 4.150 69,849 +0.02(+0.48%)
Feb 17, 2005 4.190 4.280 4.120 4.130 50,908 -0.10(-2.36%)
Feb 16, 2005 4.130 4.300 4.110 4.230 48,786 -0.01(-0.24%)
Feb 15, 2005 4.140 4.270 4.070 4.240 60,389 +0.03(+0.71%)
Feb 14, 2005 4.250 4.250 4.100 4.210 30,830 -0.02(-0.47%)
Feb 11, 2005 4.110 4.240 4.020 4.230 55,046 +0.12(+2.92%)
Feb 10, 2005 4.110 4.140 4.020 4.110 52,606 +0.00(+0.00%)
Feb 09, 2005 4.180 4.290 4.090 4.110 62,631 -0.18(-4.20%)
Feb 08, 2005 4.260 4.310 4.200 4.290 26,363 -0.04(-0.92%)
Feb 07, 2005 4.260 4.350 4.220 4.330 55,958 -0.04(-0.92%)
Feb 04, 2005 4.210 4.370 4.210 4.370 122,060 +0.11(+2.58%)
Feb 03, 2005 4.235 4.280 4.180 4.260 69,601 -0.02(-0.47%)
Feb 02, 2005 4.180 4.280 4.170 4.280 74,721 +0.02(+0.47%)
Feb 01, 2005 4.290 4.340 4.170 4.260 122,536 -0.10(-2.29%)
Jan 31, 2005 4.410 4.410 4.290 4.360 100,413 +0.12(+2.83%)
Jan 28, 2005 4.320 4.330 4.240 4.240 44,274 -0.02(-0.47%)
Jan 27, 2005 4.260 4.360 4.250 4.260 49,686 +0.00(+0.00%)
Jan 26, 2005 4.260 4.270 4.110 4.260 101,910 +0.06(+1.43%)
Jan 25, 2005 4.240 4.240 4.140 4.200 89,272 +0.02(+0.48%)
Jan 24, 2005 4.220 4.270 4.110 4.180 164,235 +0.03(+0.72%)
Jan 21, 2005 4.190 4.190 4.100 4.150 75,828 +0.02(+0.48%)
Jan 20, 2005 4.110 4.180 4.086 4.130 60,643 +0.02(+0.49%)
Jan 19, 2005 4.190 4.290 4.100 4.110 98,926 -0.21(-4.86%)
Jan 18, 2005 4.210 4.320 4.100 4.320 125,210 +0.11(+2.61%)
Jan 14, 2005 4.190 4.230 4.160 4.210 66,569 +0.05(+1.20%)
Jan 13, 2005 4.200 4.250 4.070 4.160 96,478 -0.02(-0.48%)
Jan 12, 2005 4.180 4.230 3.890 4.180 138,205 -0.02(-0.48%)
Jan 11, 2005 4.160 4.230 4.120 4.200 94,122 +0.06(+1.45%)
Jan 10, 2005 4.110 4.260 4.110 4.140 58,122 -0.03(-0.72%)
Jan 07, 2005 4.320 4.320 4.080 4.170 101,225 -0.13(-3.02%)
Jan 06, 2005 4.210 4.300 4.190 4.300 94,045 +0.09(+2.14%)
Jan 05, 2005 4.290 4.380 4.170 4.210 133,583 -0.11(-2.55%)
Jan 04, 2005 4.400 4.550 4.310 4.320 134,483 -0.13(-2.92%)
Jan 03, 2005 4.290 4.600 4.290 4.450 362,751 +0.09(+2.06%)
Dec 31, 2004 4.320 4.500 4.280 4.360 141,400 -0.04(-1.02%)
Dec 30, 2004 4.360 4.430 4.340 4.405 48,200 +0.07(+1.61%)
Dec 29, 2004 4.270 4.430 4.270 4.335 49,000 -0.11(-2.36%)
Dec 28, 2004 4.270 4.440 4.260 4.440 74,600 +0.14(+3.26%)
Dec 27, 2004 4.440 4.440 4.270 4.300 53,700 -0.15(-3.37%)
Dec 23, 2004 4.370 4.450 4.314 4.450 61,500 +0.13(+3.01%)
Dec 22, 2004 4.500 4.500 4.250 4.320 132,800 -0.13(-2.92%)
Dec 21, 2004 4.400 4.500 4.350 4.450 134,400 +0.10(+2.30%)
Dec 20, 2004 4.200 4.440 4.200 4.350 171,000 -0.03(-0.68%)
Dec 17, 2004 4.220 4.420 4.200 4.380 245,700 +0.19(+4.53%)
Dec 16, 2004 4.280 4.380 4.130 4.190 273,800 -0.25(-5.63%)
Dec 15, 2004 4.340 4.440 4.250 4.440 144,000 +0.10(+2.30%)
Dec 14, 2004 4.210 4.350 4.210 4.340 239,200 +0.07(+1.64%)
Dec 13, 2004 4.250 4.280 4.200 4.270 154,300 +0.00(+0.00%)
Dec 10, 2004 4.140 4.280 4.140 4.270 146,700 +0.00(+0.00%)
Dec 09, 2004 4.190 4.280 4.120 4.270 130,500 +0.05(+1.18%)
Dec 08, 2004 4.070 4.220 4.060 4.220 243,800 +0.15(+3.69%)
Dec 07, 2004 4.260 4.260 4.070 4.070 212,300 -0.18(-4.24%)
Dec 06, 2004 4.250 4.280 4.210 4.250 244,500 -0.02(-0.47%)
Dec 03, 2004 4.220 4.300 4.140 4.270 388,800 +0.06(+1.43%)
Dec 02, 2004 4.300 4.350 4.140 4.210 297,300 -0.13(-3.00%)
Dec 01, 2004 4.350 4.380 4.300 4.340 432,100 +0.04(+0.93%)
Nov 30, 2004 4.390 4.390 4.300 4.300 1,377,000 -0.09(-2.05%)
Nov 29, 2004 4.260 4.390 4.260 4.390 184,200 +0.03(+0.69%)
Nov 26, 2004 4.300 4.380 4.300 4.360 91,600 +0.01(+0.23%)
Nov 24, 2004 4.300 4.350 4.280 4.350 117,200 +0.01(+0.23%)
Nov 23, 2004 4.350 4.370 4.240 4.340 149,500 -0.02(-0.46%)
Nov 22, 2004 4.250 4.360 4.230 4.360 164,000 +0.12(+2.83%)
Nov 19, 2004 4.250 4.330 4.200 4.240 272,400 -0.01(-0.24%)
Nov 18, 2004 4.300 4.320 4.250 4.250 129,900 -0.01(-0.23%)
Nov 17, 2004 4.370 4.416 4.260 4.260 180,500 -0.02(-0.47%)
Nov 16, 2004 4.350 4.410 4.270 4.280 120,500 -0.07(-1.61%)
Nov 15, 2004 4.340 4.410 4.300 4.350 60,200 -0.06(-1.36%)
Nov 12, 2004 4.300 4.410 4.300 4.410 83,600 +0.01(+0.23%)
Nov 11, 2004 4.250 4.400 4.250 4.400 140,300 +0.14(+3.29%)
Nov 10, 2004 4.330 4.390 4.250 4.260 127,800 -0.14(-3.18%)
Nov 09, 2004 4.330 4.400 4.260 4.400 83,300 +0.08(+1.85%)
Nov 08, 2004 4.350 4.420 4.320 4.320 107,000 -0.02(-0.46%)
Nov 05, 2004 4.450 4.450 4.330 4.340 106,700 -0.10(-2.25%)
Nov 04, 2004 4.400 4.480 4.330 4.440 143,800 -0.01(-0.22%)
Nov 03, 2004 4.490 4.490 4.350 4.450 131,100 +0.12(+2.77%)
Nov 02, 2004 4.320 4.400 4.310 4.330 73,000 -0.09(-2.04%)
Nov 01, 2004 4.430 4.480 4.300 4.420 126,700 -0.01(-0.23%)
Oct 29, 2004 4.460 4.580 4.430 4.430 112,500 -0.11(-2.42%)
Oct 28, 2004 4.480 4.644 4.450 4.540 47,100 -0.10(-2.16%)
Oct 27, 2004 4.460 4.650 4.450 4.640 110,800 +0.13(+2.88%)
Oct 26, 2004 4.620 4.700 4.450 4.510 149,400 -0.14(-3.01%)
Oct 25, 2004 4.460 4.700 4.450 4.650 56,200 +0.16(+3.56%)
Oct 22, 2004 4.570 4.690 4.460 4.490 62,300 -0.20(-4.26%)
Oct 21, 2004 4.550 4.700 4.500 4.690 37,300 +0.11(+2.40%)
Oct 20, 2004 4.550 4.610 4.500 4.580 24,000 -0.03(-0.65%)
Oct 19, 2004 4.720 4.740 4.550 4.610 48,300 -0.08(-1.71%)
Oct 18, 2004 4.480 4.690 4.410 4.690 84,300 +0.03(+0.64%)
Oct 15, 2004 4.480 4.680 4.470 4.660 63,700 +0.13(+2.87%)
Oct 14, 2004 4.450 4.560 4.450 4.530 70,500 -0.05(-1.09%)
Oct 13, 2004 4.570 4.580 4.440 4.580 105,400 +0.08(+1.78%)
Oct 12, 2004 4.450 4.550 4.420 4.500 68,500 -0.03(-0.66%)
Oct 11, 2004 4.600 4.600 4.430 4.530 27,300 +0.08(+1.80%)
Oct 08, 2004 4.450 4.570 4.450 4.450 77,500 -0.09(-1.98%)
Oct 07, 2004 4.570 4.700 4.490 4.540 84,700 -0.16(-3.40%)
Oct 06, 2004 4.680 4.700 4.550 4.700 70,800 +0.09(+1.95%)
Oct 05, 2004 4.640 4.650 4.530 4.610 88,300 -0.03(-0.65%)
Oct 04, 2004 4.460 4.640 4.430 4.640 108,400 +0.09(+1.98%)
Oct 01, 2004 4.430 4.590 4.430 4.550 252,900 +0.06(+1.34%)
Sep 30, 2004 4.330 4.500 4.330 4.490 194,900 +0.04(+0.90%)
Sep 29, 2004 4.300 4.450 4.260 4.450 132,800 +0.05(+1.14%)
Sep 28, 2004 4.380 4.450 4.213 4.400 164,200 +0.20(+4.76%)
Sep 27, 2004 4.320 4.410 4.200 4.200 86,700 -0.18(-4.11%)
Sep 24, 2004 4.310 4.410 4.310 4.380 120,500 +0.07(+1.62%)
Sep 23, 2004 4.340 4.370 4.280 4.310 72,800 +0.01(+0.23%)
Sep 22, 2004 4.330 4.360 4.250 4.300 182,700 -0.08(-1.83%)
Sep 21, 2004 4.310 4.390 4.231 4.380 157,600 +0.07(+1.62%)
Sep 20, 2004 4.340 4.340 4.240 4.310 95,100 -0.04(-0.92%)
Sep 17, 2004 4.290 4.350 4.150 4.350 338,400 +0.08(+1.87%)
Sep 16, 2004 4.210 4.320 4.210 4.270 193,400 +0.02(+0.47%)
Sep 15, 2004 4.259 4.270 4.200 4.250 68,400 +0.01(+0.24%)
Sep 14, 2004 4.230 4.270 4.200 4.240 128,600 +0.01(+0.24%)
Sep 13, 2004 4.210 4.280 4.200 4.230 83,500 +0.02(+0.48%)
Sep 10, 2004 4.190 4.310 4.190 4.210 145,900 -0.02(-0.47%)
Sep 09, 2004 4.170 4.310 4.170 4.230 148,400 +0.04(+0.95%)
Sep 08, 2004 4.190 4.270 4.170 4.190 129,200 -0.09(-2.10%)
Sep 07, 2004 4.250 4.310 4.190 4.280 137,500 -0.02(-0.47%)
Sep 03, 2004 4.280 4.350 4.180 4.300 67,800 +0.11(+2.63%)
Sep 02, 2004 4.230 4.350 4.190 4.190 173,900 -0.08(-1.87%)
Sep 01, 2004 4.230 4.950 4.120 4.270 256,200 +0.02(+0.47%)
Aug 31, 2004 4.340 4.340 4.100 4.250 90,600 +0.03(+0.71%)
Aug 30, 2004 4.330 4.380 4.220 4.220 135,300 -0.13(-2.99%)
Aug 27, 2004 4.230 4.400 4.230 4.350 116,300 +0.06(+1.40%)
Aug 26, 2004 4.350 4.350 4.260 4.290 107,000 -0.06(-1.38%)
Aug 25, 2004 4.190 4.350 4.180 4.350 128,900 +0.09(+2.11%)
Aug 24, 2004 4.230 4.300 4.180 4.260 143,300 +0.03(+0.71%)
Aug 23, 2004 4.280 4.300 4.190 4.230 97,100 -0.05(-1.17%)
Aug 20, 2004 4.200 4.300 4.170 4.280 180,800 +0.12(+2.88%)
Aug 19, 2004 4.240 4.290 4.160 4.160 153,800 -0.14(-3.26%)
Aug 18, 2004 4.170 4.310 4.170 4.300 121,335 +0.05(+1.18%)
Aug 17, 2004 4.390 4.390 4.200 4.250 70,000 -0.04(-0.93%)
Aug 16, 2004 4.260 4.310 4.140 4.290 185,600 +0.08(+1.90%)
Aug 13, 2004 4.300 4.300 4.140 4.210 47,400 +0.00(+0.00%)
Aug 12, 2004 4.110 4.300 4.050 4.210 74,000 -0.09(-2.09%)
Aug 11, 2004 4.140 4.360 4.060 4.300 97,900 +0.02(+0.47%)
Aug 10, 2004 4.050 4.300 4.030 4.280 133,700 +0.24(+5.94%)
Aug 09, 2004 4.100 4.180 4.000 4.040 592,600 -0.01(-0.25%)
Aug 06, 2004 4.020 4.180 4.010 4.050 123,400 -0.03(-0.74%)
Aug 05, 2004 4.160 4.230 4.010 4.080 109,600 -0.07(-1.69%)
Aug 04, 2004 4.180 4.240 4.150 4.150 129,600 -0.03(-0.72%)
Aug 03, 2004 4.210 4.250 4.170 4.180 63,400 -0.05(-1.18%)
Aug 02, 2004 4.290 4.380 4.200 4.230 76,500 +0.01(+0.24%)
Jul 30, 2004 4.380 4.450 4.180 4.220 221,900 -0.18(-4.09%)
Jul 29, 2004 4.260 4.400 4.080 4.400 242,800 +0.20(+4.76%)
Jul 28, 2004 3.990 4.250 3.910 4.200 231,800 +0.18(+4.48%)
Jul 27, 2004 3.930 4.050 3.850 4.020 152,400 +0.00(+0.00%)
Jul 26, 2004 4.140 4.180 3.850 4.020 179,900 -0.08(-1.95%)
Jul 23, 2004 4.170 4.170 4.050 4.100 127,500 +0.00(+0.00%)
Jul 22, 2004 4.060 4.230 4.050 4.100 124,600 +0.05(+1.23%)
Jul 21, 2004 4.230 4.230 4.050 4.050 126,400 -0.18(-4.26%)
Jul 20, 2004 4.220 4.230 4.100 4.230 182,000 +0.05(+1.20%)
Jul 19, 2004 4.180 4.220 4.110 4.180 86,100 +0.05(+1.21%)
Jul 16, 2004 4.160 4.180 4.130 4.130 70,900 -0.03(-0.72%)
Jul 15, 2004 4.110 4.180 4.100 4.160 77,100 +0.04(+0.97%)
Jul 14, 2004 4.100 4.180 4.080 4.120 162,400 -0.01(-0.24%)
Jul 13, 2004 4.200 4.250 4.090 4.130 145,400 -0.03(-0.72%)
Jul 12, 2004 4.170 4.260 4.160 4.160 45,400 -0.01(-0.24%)
Jul 09, 2004 4.290 4.290 4.170 4.170 46,300 -0.08(-1.88%)
Jul 08, 2004 4.230 4.300 4.090 4.250 189,100 -0.05(-1.16%)
Jul 07, 2004 4.220 4.300 4.220 4.300 42,400 +0.01(+0.23%)
Jul 06, 2004 4.390 4.390 4.220 4.290 64,200 +0.03(+0.70%)
Jul 02, 2004 4.260 4.370 4.250 4.260 33,400 +0.01(+0.24%)
Jul 01, 2004 4.300 4.420 4.250 4.250 179,700 -0.11(-2.52%)
Jun 30, 2004 4.340 4.400 4.250 4.360 156,100 +0.02(+0.46%)
Jun 29, 2004 4.200 4.340 4.200 4.340 87,700 +0.09(+2.12%)
Jun 28, 2004 4.190 4.340 4.180 4.250 94,400 +0.02(+0.47%)
Jun 25, 2004 4.190 4.540 4.180 4.230 453,200 +0.04(+0.95%)
Jun 24, 2004 4.190 4.290 4.160 4.190 75,800 +0.01(+0.24%)
Jun 23, 2004 4.200 4.340 4.160 4.180 148,700 -0.04(-0.95%)
Jun 22, 2004 4.270 4.340 4.210 4.220 96,000 -0.02(-0.47%)
Jun 21, 2004 4.290 4.340 4.240 4.240 69,500 -0.13(-2.97%)
Jun 18, 2004 4.310 4.412 4.180 4.370 258,900 +0.04(+0.92%)
Jun 17, 2004 4.450 4.460 4.310 4.330 85,300 -0.12(-2.70%)
Jun 16, 2004 4.480 4.480 4.310 4.450 85,100 +0.01(+0.23%)
Jun 15, 2004 4.200 4.440 4.200 4.440 188,300 +0.19(+4.47%)
Jun 14, 2004 4.410 4.420 4.230 4.250 133,300 -0.16(-3.63%)
Jun 10, 2004 4.470 4.470 4.320 4.410 180,100 +0.06(+1.38%)
Jun 09, 2004 4.400 4.500 4.350 4.350 121,200 -0.07(-1.58%)
Jun 08, 2004 4.450 4.520 4.350 4.420 68,400 -0.08(-1.78%)
Jun 07, 2004 4.500 4.590 4.410 4.500 124,200 +0.10(+2.27%)
Jun 04, 2004 4.500 4.500 4.320 4.400 53,700 -0.03(-0.68%)
Jun 03, 2004 4.370 4.500 4.240 4.430 122,000 +0.11(+2.55%)
Jun 02, 2004 4.430 4.430 4.230 4.320 121,100 -0.01(-0.23%)
Jun 01, 2004 4.100 4.330 4.100 4.330 207,000 +0.21(+5.10%)
May 28, 2004 4.185 4.200 4.100 4.120 185,800 -0.06(-1.44%)
May 27, 2004 4.170 4.200 4.140 4.180 80,100 -0.02(-0.48%)
May 26, 2004 4.170 4.220 4.130 4.200 135,200 -0.12(-2.78%)
May 25, 2004 4.130 4.330 4.130 4.320 83,900 +0.10(+2.37%)
May 24, 2004 4.170 4.300 4.160 4.220 59,000 -0.03(-0.71%)
May 21, 2004 4.250 4.250 4.110 4.250 54,700 +0.12(+2.91%)
May 20, 2004 4.270 4.270 4.050 4.130 110,900 +0.02(+0.49%)
May 19, 2004 4.400 4.400 4.050 4.110 161,200 -0.16(-3.75%)
May 18, 2004 4.240 4.270 4.170 4.270 164,200 +0.12(+2.89%)
May 17, 2004 4.100 4.260 4.100 4.150 244,500 +0.04(+0.97%)
May 14, 2004 4.110 4.260 4.010 4.110 229,600 -0.03(-0.72%)
May 13, 2004 4.250 4.250 4.120 4.140 268,600 -0.06(-1.43%)
May 12, 2004 4.110 4.200 4.030 4.200 257,300 -0.04(-0.94%)
May 11, 2004 4.280 4.350 4.030 4.240 387,800 +0.20(+4.95%)
May 10, 2004 4.300 4.320 4.010 4.040 241,200 -0.21(-4.94%)
May 07, 2004 4.200 4.510 4.200 4.250 118,800 -0.17(-3.85%)
May 06, 2004 4.120 4.540 4.100 4.420 180,700 +0.21(+4.99%)
May 05, 2004 4.280 4.410 4.200 4.210 72,100 -0.09(-2.09%)
May 04, 2004 4.480 4.500 4.170 4.300 125,100 -0.10(-2.27%)
May 03, 2004 4.080 4.500 4.000 4.400 169,500 +0.27(+6.54%)
Apr 30, 2004 4.180 4.440 4.090 4.130 408,200 -0.13(-3.05%)
Apr 29, 2004 4.670 4.700 4.170 4.260 248,900 -0.35(-7.59%)
Apr 28, 2004 4.700 4.730 4.610 4.610 136,900 -0.12(-2.54%)
Apr 27, 2004 4.950 4.950 4.650 4.730 578,500 -0.12(-2.47%)
Apr 26, 2004 4.750 4.930 4.750 4.850 137,400 -0.05(-1.02%)
Apr 23, 2004 4.850 4.900 4.710 4.900 152,700 +0.05(+1.03%)
Apr 22, 2004 4.850 4.920 4.790 4.850 125,700 +0.05(+1.04%)
Apr 21, 2004 4.590 4.850 4.540 4.800 123,700 +0.10(+2.13%)
Apr 20, 2004 4.890 4.900 4.700 4.700 111,800 -0.19(-3.89%)
Apr 19, 2004 4.730 4.900 4.700 4.890 98,800 +0.08(+1.66%)
Apr 16, 2004 4.870 4.900 4.680 4.810 189,200 +0.06(+1.26%)
Apr 15, 2004 4.730 4.890 4.670 4.750 128,400 +0.01(+0.21%)
Apr 14, 2004 4.720 4.890 4.000 4.740 231,900 -0.14(-2.87%)
Apr 13, 2004 4.870 5.000 4.820 4.880 183,900 -0.10(-2.01%)
Apr 12, 2004 4.910 4.990 4.910 4.980 60,300 +0.10(+2.05%)
Apr 08, 2004 4.820 5.000 4.820 4.880 157,900 +0.05(+1.04%)
Apr 07, 2004 4.980 5.000 4.820 4.830 133,900 -0.07(-1.43%)
Apr 06, 2004 5.010 5.070 4.900 4.900 114,200 -0.17(-3.35%)
Apr 05, 2004 4.950 5.070 4.950 5.070 180,900 +0.00(+0.00%)
Apr 02, 2004 5.120 5.120 4.950 5.070 263,000 +0.05(+1.00%)
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.