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

Cbiz Inc (NY: CBZ )

78.69 +0.70 (+0.90%)
Streaming Delayed Price Updated: 2:14 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 (%)
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%)
Apr 01, 2004 4.980 5.030 4.910 5.020 210,600 +0.11(+2.24%)
Mar 31, 2004 4.940 4.990 4.900 4.910 251,400 +0.03(+0.61%)
Mar 30, 2004 4.880 4.950 4.860 4.880 114,700 +0.00(+0.00%)
Mar 29, 2004 4.840 4.890 4.810 4.880 179,700 +0.06(+1.24%)
Mar 26, 2004 4.860 4.860 4.790 4.820 249,000 -0.04(-0.82%)
Mar 25, 2004 4.900 4.900 4.790 4.860 177,100 +0.07(+1.46%)
Mar 24, 2004 4.820 4.870 4.790 4.790 328,200 -0.06(-1.24%)
Mar 23, 2004 4.840 4.870 4.800 4.850 224,500 +0.06(+1.25%)
Mar 22, 2004 4.880 4.880 4.770 4.790 356,600 -0.02(-0.42%)
Mar 19, 2004 5.000 5.000 4.790 4.810 256,100 +0.01(+0.21%)
Mar 18, 2004 4.810 4.840 4.780 4.800 172,500 -0.02(-0.41%)
Mar 17, 2004 4.870 4.940 4.800 4.820 182,000 +0.02(+0.42%)
Mar 16, 2004 4.860 4.870 4.790 4.800 292,100 +0.10(+2.13%)
Mar 15, 2004 4.930 4.970 4.700 4.700 189,300 -0.18(-3.69%)
Mar 12, 2004 4.850 4.880 4.740 4.880 162,700 +0.14(+2.95%)
Mar 11, 2004 4.790 4.850 4.740 4.740 198,800 -0.04(-0.84%)
Mar 10, 2004 4.845 4.890 4.780 4.780 202,300 +0.00(+0.00%)
Mar 09, 2004 4.850 4.910 4.780 4.780 270,000 -0.02(-0.42%)
Mar 08, 2004 4.880 4.890 4.790 4.800 172,500 -0.01(-0.21%)
Mar 05, 2004 4.800 4.910 4.780 4.810 222,400 -0.10(-2.04%)
Mar 04, 2004 4.750 4.930 4.690 4.910 564,800 +0.41(+9.11%)
Mar 03, 2004 4.380 4.550 4.320 4.500 163,000 +0.13(+2.97%)
Mar 02, 2004 4.320 4.440 4.300 4.370 126,300 -0.07(-1.58%)
Mar 01, 2004 4.320 4.440 4.280 4.440 104,800 +0.02(+0.45%)
Feb 27, 2004 4.400 4.440 4.272 4.420 80,800 -0.02(-0.45%)
Feb 26, 2004 4.400 4.440 4.160 4.440 84,400 +0.00(+0.00%)
Feb 25, 2004 4.200 4.450 4.100 4.440 132,800 +0.00(+0.00%)
Feb 24, 2004 4.000 4.480 3.340 4.440 510,300 +0.17(+3.98%)
Feb 23, 2004 4.420 4.500 4.270 4.270 121,600 -0.08(-1.84%)
Feb 20, 2004 4.470 4.500 4.330 4.350 83,100 +0.02(+0.46%)
Feb 19, 2004 4.780 4.790 4.320 4.330 159,500 -0.28(-6.07%)
Feb 18, 2004 4.700 4.760 4.580 4.610 103,400 -0.05(-1.07%)
Feb 17, 2004 4.790 4.860 4.590 4.660 258,700 +0.08(+1.75%)
Feb 13, 2004 4.540 4.653 4.440 4.580 168,100 +0.06(+1.33%)
Feb 12, 2004 4.730 4.730 4.500 4.520 207,300 -0.13(-2.80%)
Feb 11, 2004 4.570 4.690 4.510 4.650 89,300 +0.01(+0.22%)
Feb 10, 2004 4.495 4.690 4.440 4.640 121,900 +0.19(+4.27%)
Feb 09, 2004 4.520 4.550 4.440 4.450 105,500 -0.10(-2.20%)
Feb 06, 2004 4.510 4.550 4.310 4.550 198,100 +0.10(+2.25%)
Feb 05, 2004 4.510 4.510 4.400 4.450 94,600 +0.04(+0.91%)
Feb 04, 2004 4.570 4.770 4.400 4.410 334,600 -0.32(-6.77%)
Feb 03, 2004 4.710 4.780 4.700 4.730 87,100 +0.02(+0.42%)
Feb 02, 2004 4.870 4.920 4.710 4.710 80,100 -0.03(-0.63%)
Jan 30, 2004 4.750 4.940 4.700 4.740 97,100 -0.21(-4.24%)
Jan 29, 2004 4.760 4.950 4.700 4.950 109,200 +0.15(+3.13%)
Jan 28, 2004 4.940 4.960 4.750 4.800 90,900 -0.09(-1.84%)
Jan 27, 2004 4.870 4.990 4.870 4.890 143,100 -0.10(-2.00%)
Jan 26, 2004 4.890 4.990 4.820 4.990 80,500 +0.06(+1.22%)
Jan 23, 2004 4.970 4.990 4.810 4.930 136,200 +0.12(+2.49%)
Jan 22, 2004 5.000 5.150 4.810 4.810 434,000 -0.19(-3.80%)
Jan 21, 2004 4.960 5.000 4.850 5.000 489,000 +0.02(+0.40%)
Jan 20, 2004 4.850 4.990 4.800 4.980 271,100 +0.08(+1.63%)
Jan 16, 2004 4.970 4.980 4.740 4.900 192,200 +0.14(+2.94%)
Jan 15, 2004 4.850 4.900 4.750 4.760 118,274 -0.09(-1.86%)
Jan 14, 2004 4.850 4.850 4.740 4.850 78,259 +0.01(+0.21%)
Jan 13, 2004 4.840 4.850 4.690 4.840 111,481 -0.01(-0.21%)
Jan 12, 2004 4.700 4.850 4.630 4.850 115,067 +0.22(+4.75%)
Jan 09, 2004 4.620 4.850 4.620 4.630 118,643 -0.12(-2.53%)
Jan 08, 2004 4.770 4.860 4.600 4.750 254,861 -0.11(-2.26%)
Jan 07, 2004 4.590 4.860 4.570 4.860 149,009 +0.13(+2.75%)
Jan 06, 2004 4.700 4.790 4.480 4.730 266,300 +0.06(+1.28%)
Jan 05, 2004 4.600 4.690 4.520 4.670 103,700 +0.07(+1.52%)
Jan 02, 2004 4.530 4.650 4.500 4.600 123,400 +0.13(+2.91%)
Dec 31, 2003 4.620 4.620 4.380 4.470 184,800 -0.22(-4.69%)
Dec 30, 2003 4.410 4.690 4.400 4.690 156,193 +0.25(+5.63%)
Dec 29, 2003 4.540 4.540 4.360 4.440 106,009 -0.02(-0.45%)
Dec 26, 2003 4.470 4.500 4.380 4.460 50,474 -0.01(-0.34%)
Dec 24, 2003 4.380 4.550 4.380 4.475 58,216 -0.03(-0.56%)
Dec 23, 2003 4.540 4.550 4.350 4.500 250,784 -0.02(-0.44%)
Dec 22, 2003 4.490 4.650 4.400 4.520 169,563 -0.13(-2.80%)
Dec 19, 2003 4.530 4.690 4.480 4.650 70,311 +0.06(+1.31%)
Dec 18, 2003 4.600 4.740 4.560 4.590 83,675 +0.00(+0.00%)
Dec 17, 2003 4.740 4.740 4.520 4.590 126,636 -0.11(-2.34%)
Dec 16, 2003 4.500 4.750 4.400 4.700 126,497 +0.30(+6.82%)
Dec 15, 2003 4.790 4.790 4.400 4.400 175,622 -0.36(-7.56%)
Dec 12, 2003 4.760 4.760 4.680 4.760 83,520 +0.01(+0.21%)
Dec 11, 2003 4.470 4.760 4.470 4.750 121,700 +0.25(+5.56%)
Dec 10, 2003 4.610 4.630 4.400 4.500 88,018 -0.11(-2.39%)
Dec 09, 2003 4.750 4.790 4.610 4.610 121,733 -0.13(-2.74%)
Dec 08, 2003 4.600 4.870 4.560 4.740 182,247 +0.04(+0.85%)
Dec 05, 2003 4.650 4.840 4.650 4.700 235,985 -0.11(-2.29%)
Dec 04, 2003 4.730 4.900 4.690 4.810 640,749 +0.08(+1.69%)
Dec 03, 2003 4.730 4.790 4.640 4.730 336,436 +0.12(+2.60%)
Dec 02, 2003 4.770 4.770 4.600 4.610 169,305 -0.16(-3.35%)
Dec 01, 2003 4.840 4.840 4.650 4.770 116,546 +0.12(+2.58%)
Nov 28, 2003 4.750 4.750 4.650 4.650 108,165 -0.05(-1.06%)
Nov 26, 2003 4.770 4.790 4.660 4.700 80,583 -0.05(-1.05%)
Nov 25, 2003 4.670 4.830 4.660 4.750 236,881 -0.03(-0.63%)
Nov 24, 2003 4.730 4.850 4.600 4.780 338,320 +0.03(+0.63%)
Nov 21, 2003 4.700 4.760 4.500 4.750 141,239 +0.05(+1.06%)
Nov 20, 2003 4.290 4.700 4.290 4.700 191,870 +0.17(+3.75%)
Nov 19, 2003 4.300 4.580 4.300 4.530 179,152 +0.23(+5.35%)
Nov 18, 2003 4.310 4.600 4.290 4.300 173,688 +0.00(+0.00%)
Nov 17, 2003 4.540 4.740 4.290 4.300 220,486 -0.38(-8.12%)
Nov 14, 2003 4.800 4.850 4.630 4.680 121,706 -0.12(-2.50%)
Nov 13, 2003 4.800 4.840 4.600 4.800 298,760 +0.10(+2.13%)
Nov 12, 2003 4.590 4.700 4.470 4.700 148,575 +0.29(+6.58%)
Nov 11, 2003 4.400 4.640 4.400 4.410 341,811 +0.07(+1.61%)
Nov 10, 2003 4.550 4.740 4.340 4.340 148,146 -0.36(-7.66%)
Nov 07, 2003 4.700 4.750 4.220 4.700 214,096 +0.00(+0.00%)
Nov 06, 2003 4.530 4.740 4.400 4.700 197,080 +0.08(+1.73%)
Nov 05, 2003 4.490 4.740 4.290 4.620 251,024 +0.17(+3.82%)
Nov 04, 2003 4.190 4.500 4.150 4.450 239,713 +0.31(+7.49%)
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.