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, 2008 8.050 8.200 7.970 8.120 323,800 +0.07(+0.87%)
Mar 28, 2008 8.040 8.160 7.950 8.050 300,300 -0.03(-0.37%)
Mar 27, 2008 8.080 8.200 7.850 8.080 396,800 +0.03(+0.37%)
Mar 26, 2008 7.970 8.060 7.930 8.050 406,981 +0.04(+0.50%)
Mar 25, 2008 7.980 8.070 7.950 8.010 303,801 +0.01(+0.12%)
Mar 24, 2008 7.760 8.020 7.660 8.000 236,100 +0.22(+2.83%)
Mar 21, 2008 7.890 7.970 7.700 7.780 894,130 +0.00(+0.00%)
Mar 20, 2008 7.890 7.970 7.700 7.780 894,130 -0.03(-0.38%)
Mar 19, 2008 8.240 8.290 7.810 7.810 529,400 -0.35(-4.29%)
Mar 18, 2008 7.930 8.300 7.930 8.160 564,000 +0.23(+2.90%)
Mar 17, 2008 7.860 8.090 7.790 7.930 456,100 -0.10(-1.25%)
Mar 14, 2008 8.280 8.280 7.950 8.030 448,375 -0.20(-2.43%)
Mar 13, 2008 8.090 8.350 8.060 8.230 495,800 +0.01(+0.12%)
Mar 12, 2008 8.380 8.460 8.210 8.220 236,400 -0.13(-1.56%)
Mar 11, 2008 8.220 8.500 8.000 8.350 298,800 +0.15(+1.83%)
Mar 10, 2008 8.450 8.540 8.160 8.200 800,700 -0.23(-2.73%)
Mar 07, 2008 8.500 8.670 8.370 8.430 348,300 -0.20(-2.32%)
Mar 06, 2008 8.730 8.840 8.620 8.630 308,900 -0.11(-1.26%)
Mar 05, 2008 8.840 8.890 8.710 8.740 572,177 -0.14(-1.58%)
Mar 04, 2008 8.800 8.920 8.740 8.880 519,500 +0.03(+0.34%)
Mar 03, 2008 8.870 9.010 8.730 8.850 208,035 -0.05(-0.56%)
Feb 29, 2008 8.870 9.090 8.860 8.900 222,000 -0.14(-1.55%)
Feb 28, 2008 8.990 9.060 8.910 9.040 408,952 +0.01(+0.11%)
Feb 27, 2008 9.000 9.150 8.960 9.030 312,800 -0.03(-0.33%)
Feb 26, 2008 9.010 9.150 9.010 9.060 359,700 +0.01(+0.11%)
Feb 25, 2008 8.990 9.080 8.940 9.050 352,600 +0.03(+0.33%)
Feb 22, 2008 8.960 9.070 8.880 9.020 326,100 +0.06(+0.67%)
Feb 21, 2008 9.100 9.170 8.960 8.960 316,000 -0.07(-0.78%)
Feb 20, 2008 8.980 9.070 8.940 9.030 251,600 +0.01(+0.11%)
Feb 19, 2008 9.060 9.190 8.960 9.020 393,300 +0.05(+0.56%)
Feb 18, 2008 9.040 9.100 8.950 8.970 0 +0.00(+0.00%)
Feb 15, 2008 9.040 9.100 8.950 8.970 368,704 -0.11(-1.21%)
Feb 14, 2008 9.250 9.250 9.080 9.080 403,000 -0.17(-1.84%)
Feb 13, 2008 9.120 9.250 9.030 9.250 609,788 +0.22(+2.44%)
Feb 12, 2008 9.190 9.190 8.850 9.030 1,074,700 +0.35(+4.03%)
Feb 11, 2008 8.650 8.750 8.590 8.680 388,700 -0.02(-0.23%)
Feb 08, 2008 8.930 9.200 8.620 8.700 573,381 -0.26(-2.90%)
Feb 07, 2008 8.910 9.040 8.850 8.960 847,600 +0.02(+0.22%)
Feb 06, 2008 9.270 9.330 8.900 8.940 455,715 -0.28(-3.04%)
Feb 05, 2008 9.230 9.360 9.090 9.220 231,400 -0.13(-1.39%)
Feb 04, 2008 9.330 9.380 9.260 9.350 198,124 -0.04(-0.43%)
Feb 01, 2008 9.410 9.500 9.240 9.390 319,200 -0.02(-0.21%)
Jan 31, 2008 9.100 9.480 9.070 9.410 492,700 +0.15(+1.62%)
Jan 30, 2008 9.300 9.510 9.040 9.260 350,400 -0.13(-1.38%)
Jan 29, 2008 9.590 9.590 9.350 9.390 537,200 -0.16(-1.67%)
Jan 28, 2008 9.620 9.620 9.410 9.550 186,700 -0.01(-0.11%)
Jan 25, 2008 9.700 9.700 9.500 9.560 327,078 -0.04(-0.42%)
Jan 24, 2008 9.590 9.680 9.490 9.600 486,582 +0.02(+0.21%)
Jan 23, 2008 9.170 9.610 9.150 9.580 706,544 +0.25(+2.68%)
Jan 22, 2008 9.050 9.360 8.310 9.330 521,855 +0.08(+0.86%)
Jan 21, 2008 9.430 9.480 9.200 9.250 0 +0.00(+0.00%)
Jan 18, 2008 9.430 9.480 9.200 9.250 927,490 -0.14(-1.49%)
Jan 17, 2008 9.360 9.430 9.280 9.390 373,400 +0.03(+0.32%)
Jan 16, 2008 9.300 9.410 9.220 9.360 450,100 +0.05(+0.54%)
Jan 15, 2008 9.080 9.540 9.000 9.310 1,314,000 +0.10(+1.09%)
Jan 14, 2008 9.100 9.250 8.990 9.210 920,300 +0.16(+1.77%)
Jan 11, 2008 9.090 9.120 8.970 9.050 709,200 -0.13(-1.42%)
Jan 10, 2008 9.150 9.280 9.050 9.180 1,096,500 -0.06(-0.65%)
Jan 09, 2008 9.190 9.340 9.020 9.240 562,100 -0.02(-0.22%)
Jan 08, 2008 9.600 9.730 9.210 9.260 524,000 -0.33(-3.44%)
Jan 07, 2008 9.390 9.630 9.260 9.590 342,800 +0.26(+2.79%)
Jan 04, 2008 9.390 9.400 9.230 9.330 298,200 -0.17(-1.79%)
Jan 03, 2008 9.620 9.660 9.360 9.500 468,200 -0.06(-0.63%)
Jan 02, 2008 9.850 9.850 9.510 9.560 570,200 -0.25(-2.55%)
Jan 01, 2008 9.660 9.830 9.630 9.810 336,706 +0.00(+0.00%)
Dec 31, 2007 9.660 9.830 9.630 9.810 336,706 +0.09(+0.93%)
Dec 28, 2007 9.470 9.780 9.470 9.720 241,059 +0.28(+2.97%)
Dec 27, 2007 9.750 9.800 9.440 9.440 266,900 -0.30(-3.08%)
Dec 26, 2007 9.490 9.750 9.350 9.740 335,600 +0.25(+2.63%)
Dec 24, 2007 9.550 9.680 9.490 9.490 170,300 +0.01(+0.11%)
Dec 21, 2007 9.750 9.750 9.420 9.480 459,600 -0.11(-1.15%)
Dec 20, 2007 9.470 9.600 9.340 9.590 285,500 +0.18(+1.91%)
Dec 19, 2007 9.290 9.410 9.250 9.410 186,200 +0.07(+0.75%)
Dec 18, 2007 9.280 9.360 9.170 9.340 314,200 +0.19(+2.08%)
Dec 17, 2007 9.140 9.220 9.120 9.150 189,700 -0.02(-0.22%)
Dec 14, 2007 9.250 9.290 9.160 9.170 208,900 -0.22(-2.34%)
Dec 13, 2007 9.360 9.430 9.280 9.390 145,400 -0.08(-0.84%)
Dec 12, 2007 9.460 9.600 9.360 9.470 162,425 +0.17(+1.83%)
Dec 11, 2007 9.560 9.560 9.240 9.300 372,300 -0.19(-2.00%)
Dec 10, 2007 9.490 9.530 9.420 9.490 359,550 +0.04(+0.42%)
Dec 07, 2007 9.480 9.480 9.360 9.450 139,345 +0.03(+0.32%)
Dec 06, 2007 9.170 9.450 9.130 9.420 335,000 +0.25(+2.73%)
Dec 05, 2007 9.340 9.340 9.120 9.170 434,000 -0.03(-0.33%)
Dec 04, 2007 9.100 9.240 9.000 9.200 218,800 +0.05(+0.55%)
Dec 03, 2007 9.270 9.300 9.100 9.150 326,800 -0.09(-0.97%)
Nov 30, 2007 9.330 9.390 9.190 9.240 430,810 +0.03(+0.33%)
Nov 29, 2007 9.250 9.280 9.110 9.210 383,870 -0.04(-0.43%)
Nov 28, 2007 9.000 9.280 9.000 9.250 338,100 +0.28(+3.12%)
Nov 27, 2007 9.090 9.200 8.910 8.970 338,300 -0.08(-0.88%)
Nov 26, 2007 8.310 9.250 8.310 9.050 288,544 -0.18(-1.95%)
Nov 23, 2007 9.220 9.290 9.170 9.230 80,800 +0.08(+0.87%)
Nov 21, 2007 9.080 9.250 8.960 9.150 176,000 +0.05(+0.55%)
Nov 20, 2007 9.200 9.260 8.950 9.100 684,500 -0.09(-0.98%)
Nov 19, 2007 9.170 9.250 9.080 9.190 375,137 +0.00(+0.00%)
Nov 16, 2007 9.130 9.200 8.940 9.190 511,500 +0.09(+0.99%)
Nov 15, 2007 9.030 9.110 8.990 9.100 341,500 +0.04(+0.44%)
Nov 14, 2007 9.050 9.100 9.010 9.060 306,800 +0.05(+0.55%)
Nov 13, 2007 8.960 9.030 8.940 9.010 405,300 +0.10(+1.12%)
Nov 12, 2007 8.900 9.000 8.840 8.910 203,500 +0.02(+0.22%)
Nov 09, 2007 8.910 8.990 8.770 8.890 300,000 -0.14(-1.55%)
Nov 08, 2007 9.060 9.080 8.930 9.030 510,305 +0.07(+0.78%)
Nov 07, 2007 8.950 9.020 8.870 8.960 421,400 -0.01(-0.11%)
Nov 06, 2007 8.890 9.000 8.700 8.970 347,200 +0.04(+0.45%)
Nov 05, 2007 8.710 8.950 8.680 8.930 398,600 +0.03(+0.34%)
Nov 02, 2007 8.940 9.000 8.820 8.900 308,900 +0.05(+0.56%)
Nov 01, 2007 8.860 8.970 8.700 8.850 380,800 -0.15(-1.67%)
Oct 31, 2007 9.020 9.100 8.840 9.000 283,700 +0.00(+0.00%)
Oct 30, 2007 8.960 9.100 8.960 9.000 223,300 +0.00(+0.00%)
Oct 29, 2007 9.110 9.150 8.960 9.000 491,400 -0.06(-0.66%)
Oct 26, 2007 8.950 9.100 8.950 9.060 880,100 +0.24(+2.72%)
Oct 25, 2007 8.500 8.960 8.500 8.820 641,500 +0.24(+2.80%)
Oct 24, 2007 8.700 8.840 8.570 8.580 334,500 -0.22(-2.50%)
Oct 23, 2007 8.700 8.800 8.650 8.800 1,173,400 +0.13(+1.50%)
Oct 22, 2007 8.440 8.690 8.425 8.670 371,100 +0.16(+1.88%)
Oct 19, 2007 8.510 8.590 8.430 8.510 342,600 -0.02(-0.23%)
Oct 18, 2007 8.460 8.530 8.375 8.530 191,800 +0.03(+0.35%)
Oct 17, 2007 8.320 8.500 8.300 8.500 274,600 +0.25(+3.03%)
Oct 16, 2007 8.210 8.270 8.190 8.250 128,400 +0.01(+0.12%)
Oct 15, 2007 8.230 8.260 8.190 8.240 179,400 +0.00(+0.00%)
Oct 12, 2007 8.190 8.260 8.170 8.240 139,700 +0.11(+1.35%)
Oct 11, 2007 8.300 8.310 8.130 8.130 204,400 -0.15(-1.81%)
Oct 10, 2007 8.200 8.340 8.200 8.280 179,300 +0.07(+0.85%)
Oct 09, 2007 8.270 8.290 8.170 8.210 364,300 -0.01(-0.12%)
Oct 08, 2007 8.270 8.320 8.180 8.220 218,600 -0.05(-0.60%)
Oct 05, 2007 8.160 8.350 8.140 8.270 442,700 +0.18(+2.22%)
Oct 04, 2007 8.160 8.160 8.030 8.090 236,500 -0.07(-0.86%)
Oct 03, 2007 8.130 8.180 8.120 8.160 160,000 +0.00(+0.00%)
Oct 02, 2007 8.150 8.190 8.100 8.160 221,700 +0.03(+0.37%)
Oct 01, 2007 7.950 8.200 7.940 8.130 445,500 +0.18(+2.26%)
Sep 28, 2007 8.010 8.050 7.950 7.950 411,000 -0.05(-0.62%)
Sep 27, 2007 7.770 8.100 7.770 8.000 521,900 +0.26(+3.36%)
Sep 26, 2007 7.720 7.940 7.690 7.740 885,100 +0.05(+0.65%)
Sep 25, 2007 7.620 7.750 7.560 7.690 235,200 +0.04(+0.52%)
Sep 24, 2007 7.730 7.730 7.430 7.650 277,750 -0.08(-1.03%)
Sep 21, 2007 7.740 7.750 7.650 7.730 387,200 +0.06(+0.78%)
Sep 20, 2007 7.710 7.740 7.660 7.670 156,000 -0.04(-0.52%)
Sep 19, 2007 7.630 7.750 7.610 7.710 334,000 +0.14(+1.85%)
Sep 18, 2007 7.500 7.610 7.470 7.570 549,200 +0.05(+0.66%)
Sep 17, 2007 7.480 7.530 7.480 7.520 112,000 +0.01(+0.13%)
Sep 14, 2007 7.420 7.510 7.420 7.510 193,500 +0.04(+0.54%)
Sep 13, 2007 7.450 7.510 7.410 7.470 136,200 +0.04(+0.54%)
Sep 12, 2007 7.470 7.500 7.400 7.430 142,000 -0.06(-0.80%)
Sep 11, 2007 7.430 7.500 7.400 7.490 155,200 +0.07(+0.94%)
Sep 10, 2007 7.430 7.450 7.370 7.420 228,800 -0.01(-0.13%)
Sep 07, 2007 7.640 7.750 7.400 7.430 233,200 -0.16(-2.11%)
Sep 06, 2007 7.600 7.600 7.490 7.590 155,900 +0.08(+1.07%)
Sep 05, 2007 7.560 7.600 7.490 7.510 176,000 -0.08(-1.05%)
Sep 04, 2007 7.470 7.590 7.400 7.590 535,300 +0.09(+1.20%)
Aug 31, 2007 7.500 7.500 7.350 7.500 261,600 +0.07(+0.94%)
Aug 30, 2007 7.350 7.450 7.350 7.430 111,000 +0.01(+0.13%)
Aug 29, 2007 7.340 7.420 7.250 7.420 196,500 +0.11(+1.50%)
Aug 28, 2007 7.390 7.470 7.310 7.310 237,200 -0.11(-1.48%)
Aug 27, 2007 7.330 7.470 7.310 7.420 211,900 +0.05(+0.68%)
Aug 24, 2007 7.400 7.430 7.280 7.370 203,100 -0.03(-0.41%)
Aug 23, 2007 7.400 7.430 7.380 7.400 189,000 -0.01(-0.13%)
Aug 22, 2007 7.460 7.490 7.340 7.410 233,300 -0.01(-0.13%)
Aug 21, 2007 7.350 7.460 7.310 7.420 237,100 +0.07(+0.95%)
Aug 20, 2007 7.360 7.390 7.230 7.350 390,300 +0.00(+0.00%)
Aug 17, 2007 7.400 7.540 7.150 7.350 323,000 -0.03(-0.41%)
Aug 16, 2007 7.070 7.380 7.040 7.380 391,100 +0.28(+3.94%)
Aug 15, 2007 7.030 7.200 7.020 7.100 288,300 +0.06(+0.85%)
Aug 14, 2007 7.070 7.140 6.990 7.040 345,800 -0.04(-0.56%)
Aug 13, 2007 7.190 7.220 7.070 7.080 607,300 -0.14(-1.94%)
Aug 10, 2007 6.920 7.250 6.895 7.220 598,600 +0.27(+3.88%)
Aug 09, 2007 6.930 7.010 6.830 6.950 726,100 -0.08(-1.14%)
Aug 08, 2007 6.980 7.030 6.910 7.030 1,012,600 +0.02(+0.29%)
Aug 07, 2007 7.030 7.030 6.910 7.010 432,800 -0.02(-0.28%)
Aug 06, 2007 6.940 7.060 6.900 7.030 381,300 +0.04(+0.57%)
Aug 03, 2007 6.990 7.030 6.970 6.990 253,000 -0.04(-0.57%)
Aug 02, 2007 6.920 7.050 6.880 7.030 354,700 +0.12(+1.74%)
Aug 01, 2007 6.780 6.980 6.780 6.910 433,200 +0.10(+1.47%)
Jul 31, 2007 6.760 6.910 6.760 6.810 429,500 +0.05(+0.74%)
Jul 30, 2007 6.780 6.800 6.700 6.760 236,900 -0.04(-0.59%)
Jul 27, 2007 6.820 6.920 6.750 6.800 755,700 -0.04(-0.58%)
Jul 26, 2007 6.900 6.980 6.710 6.840 307,800 -0.18(-2.56%)
Jul 25, 2007 7.030 7.060 6.980 7.020 346,700 +0.02(+0.29%)
Jul 24, 2007 6.990 7.020 6.950 7.000 323,800 -0.05(-0.71%)
Jul 23, 2007 7.090 7.090 6.950 7.050 263,000 +0.00(+0.00%)
Jul 20, 2007 7.010 7.060 6.960 7.050 277,100 +0.02(+0.28%)
Jul 19, 2007 7.130 7.170 7.010 7.030 142,800 -0.07(-0.99%)
Jul 18, 2007 7.050 7.110 6.990 7.100 146,800 +0.02(+0.28%)
Jul 17, 2007 7.010 7.120 7.010 7.080 89,000 +0.05(+0.71%)
Jul 16, 2007 7.120 7.180 7.020 7.030 104,700 -0.12(-1.68%)
Jul 13, 2007 7.280 7.290 7.050 7.150 167,800 -0.16(-2.19%)
Jul 12, 2007 7.130 7.310 7.090 7.310 158,200 +0.21(+2.96%)
Jul 11, 2007 7.150 7.180 7.060 7.100 244,200 -0.03(-0.42%)
Jul 10, 2007 7.210 7.220 7.110 7.130 251,800 -0.14(-1.93%)
Jul 09, 2007 7.290 7.320 7.190 7.270 168,200 -0.08(-1.09%)
Jul 06, 2007 7.310 7.360 7.240 7.350 84,800 +0.04(+0.55%)
Jul 05, 2007 7.290 7.320 7.290 7.310 73,200 +0.01(+0.14%)
Jul 03, 2007 7.280 7.330 7.220 7.300 78,300 +0.04(+0.55%)
Jul 02, 2007 7.410 7.500 7.240 7.260 264,400 -0.09(-1.22%)
Jun 29, 2007 7.460 7.500 7.340 7.350 202,400 -0.07(-0.94%)
Jun 28, 2007 7.450 7.490 7.400 7.420 162,800 -0.01(-0.13%)
Jun 27, 2007 7.330 7.450 7.300 7.430 294,800 +0.04(+0.54%)
Jun 26, 2007 7.410 7.460 7.310 7.390 298,200 +0.01(+0.14%)
Jun 25, 2007 7.300 7.490 7.230 7.380 395,200 +0.08(+1.10%)
Jun 22, 2007 7.300 7.340 7.170 7.300 747,300 -0.03(-0.41%)
Jun 21, 2007 7.240 7.330 7.210 7.330 183,900 +0.07(+0.96%)
Jun 20, 2007 7.550 7.560 7.240 7.260 404,900 -0.29(-3.84%)
Jun 19, 2007 7.510 7.590 7.470 7.550 241,000 +0.00(+0.00%)
Jun 18, 2007 7.580 7.650 7.450 7.550 200,600 -0.06(-0.79%)
Jun 15, 2007 7.650 7.650 7.480 7.610 413,400 +0.10(+1.33%)
Jun 14, 2007 7.430 7.510 7.410 7.510 234,800 +0.07(+0.94%)
Jun 13, 2007 7.330 7.470 7.310 7.440 143,300 +0.10(+1.36%)
Jun 12, 2007 7.380 7.450 7.290 7.340 223,500 -0.08(-1.08%)
Jun 11, 2007 7.470 7.480 7.340 7.420 143,000 +0.02(+0.27%)
Jun 08, 2007 7.350 7.410 7.240 7.400 131,300 +0.04(+0.54%)
Jun 07, 2007 7.460 7.490 7.340 7.360 206,000 -0.14(-1.87%)
Jun 06, 2007 7.440 7.540 7.410 7.500 353,330 +0.00(+0.00%)
Jun 05, 2007 7.470 7.510 7.420 7.500 298,600 -0.01(-0.13%)
Jun 04, 2007 7.410 7.510 7.360 7.510 262,500 +0.07(+0.94%)
Jun 01, 2007 7.500 7.520 7.430 7.440 169,700 -0.04(-0.53%)
May 31, 2007 7.400 7.480 7.290 7.480 491,400 +0.09(+1.22%)
May 30, 2007 7.350 7.420 7.230 7.390 210,400 +0.00(+0.00%)
May 29, 2007 7.320 7.390 7.250 7.390 241,700 +0.08(+1.09%)
May 25, 2007 7.210 7.330 7.150 7.310 220,100 +0.13(+1.81%)
May 24, 2007 7.310 7.380 7.130 7.180 217,300 -0.14(-1.91%)
May 23, 2007 7.460 7.540 7.290 7.320 306,000 -0.15(-2.01%)
May 22, 2007 7.370 7.500 7.370 7.470 232,900 +0.08(+1.08%)
May 21, 2007 7.390 7.490 7.290 7.390 202,778 +0.01(+0.14%)
May 18, 2007 7.340 7.400 7.220 7.380 219,400 +0.04(+0.54%)
May 17, 2007 7.300 7.360 7.230 7.340 215,600 +0.01(+0.14%)
May 16, 2007 7.360 7.410 7.250 7.330 201,000 +0.00(+0.00%)
May 15, 2007 7.350 7.490 7.320 7.330 303,300 -0.03(-0.41%)
May 14, 2007 7.300 7.440 7.250 7.360 380,400 -0.04(-0.54%)
May 11, 2007 7.370 7.450 7.340 7.400 244,100 +0.05(+0.68%)
May 10, 2007 7.500 7.530 7.330 7.350 442,100 -0.31(-4.05%)
May 09, 2007 7.530 7.760 7.490 7.660 594,500 +0.12(+1.59%)
May 08, 2007 7.530 7.610 7.510 7.540 449,000 -0.03(-0.40%)
May 07, 2007 7.410 7.640 7.410 7.570 607,400 +0.20(+2.71%)
May 04, 2007 7.290 7.390 7.280 7.370 455,800 +0.08(+1.10%)
May 03, 2007 7.550 7.550 7.151 7.290 407,430 +0.14(+1.96%)
May 02, 2007 7.030 7.190 7.020 7.150 300,600 +0.11(+1.56%)
May 01, 2007 6.960 7.110 6.920 7.040 367,800 +0.08(+1.15%)
Apr 30, 2007 7.000 7.110 6.960 6.960 462,700 -0.04(-0.57%)
Apr 27, 2007 7.100 7.100 6.970 7.000 301,400 -0.11(-1.55%)
Apr 26, 2007 7.040 7.120 7.010 7.110 147,700 +0.03(+0.42%)
Apr 25, 2007 7.070 7.120 6.990 7.080 274,200 -0.03(-0.42%)
Apr 24, 2007 7.090 7.200 7.040 7.110 238,700 -0.01(-0.14%)
Apr 23, 2007 7.050 7.120 7.030 7.120 476,400 +0.05(+0.71%)
Apr 20, 2007 7.160 7.160 7.050 7.070 252,400 -0.02(-0.28%)
Apr 19, 2007 6.960 7.100 6.850 7.090 279,900 +0.09(+1.29%)
Apr 18, 2007 7.080 7.100 6.900 7.000 448,800 -0.08(-1.13%)
Apr 17, 2007 7.550 7.550 7.030 7.080 178,000 -0.06(-0.84%)
Apr 16, 2007 7.100 7.140 7.060 7.140 159,200 +0.04(+0.56%)
Apr 13, 2007 7.080 7.120 7.050 7.100 108,200 +0.00(+0.00%)
Apr 12, 2007 7.020 7.110 7.020 7.100 173,100 +0.07(+1.00%)
Apr 11, 2007 7.060 7.100 7.020 7.030 153,600 -0.03(-0.42%)
Apr 10, 2007 7.060 7.100 7.020 7.060 114,500 +0.00(+0.00%)
Apr 09, 2007 7.050 7.090 7.040 7.060 188,800 -0.02(-0.28%)
Apr 05, 2007 7.180 7.180 7.030 7.080 202,100 -0.10(-1.39%)
Apr 04, 2007 7.200 7.200 7.090 7.180 112,500 -0.03(-0.42%)
Apr 03, 2007 7.140 7.230 7.120 7.210 323,600 +0.09(+1.26%)
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.