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, 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%)
Nov 03, 2003 4.210 4.400 4.160 4.140 193,341 -0.01(-0.24%)
Oct 31, 2003 4.610 4.610 4.150 4.150 189,021 -0.18(-4.16%)
Oct 30, 2003 4.600 4.570 4.330 4.330 97,275 -0.27(-5.87%)
Oct 29, 2003 4.310 4.600 4.261 4.600 135,365 +0.00(+0.00%)
Oct 28, 2003 4.220 4.600 4.130 4.600 191,902 +0.60(+15.00%)
Oct 27, 2003 3.980 4.180 3.900 4.000 187,700 +0.05(+1.27%)
Oct 24, 2003 4.070 4.210 3.800 3.950 228,700 -0.15(-3.66%)
Oct 23, 2003 4.050 4.250 4.000 4.100 80,800 +0.05(+1.23%)
Oct 22, 2003 4.290 4.350 4.010 4.050 175,100 -0.33(-7.53%)
Oct 21, 2003 4.260 4.570 4.250 4.380 56,154 +0.08(+1.86%)
Oct 20, 2003 4.240 4.610 4.150 4.300 190,189 +0.14(+3.37%)
Oct 17, 2003 4.460 4.610 4.160 4.160 164,414 -0.35(-7.76%)
Oct 16, 2003 4.410 4.540 4.410 4.510 165,270 +0.10(+2.27%)
Oct 15, 2003 4.530 4.590 4.370 4.410 130,272 -0.11(-2.43%)
Oct 14, 2003 4.450 4.610 4.300 4.520 316,499 +0.09(+2.03%)
Oct 13, 2003 4.400 4.440 4.250 4.430 200,818 +0.13(+3.02%)
Oct 10, 2003 4.250 4.350 4.100 4.300 104,814 -0.06(-1.38%)
Oct 09, 2003 4.270 4.390 4.190 4.360 139,352 +0.19(+4.56%)
Oct 08, 2003 4.070 4.290 3.990 4.170 206,363 +0.07(+1.71%)
Oct 07, 2003 3.950 4.180 3.900 4.100 112,961 +0.00(+0.00%)
Oct 06, 2003 4.140 4.240 4.000 4.100 138,915 +0.00(+0.00%)
Oct 03, 2003 4.350 4.390 4.060 4.100 117,085 -0.15(-3.53%)
Oct 02, 2003 4.200 4.290 4.120 4.250 86,465 -0.03(-0.70%)
Oct 01, 2003 4.250 4.340 4.050 4.280 414,861 +0.04(+0.94%)
Sep 30, 2003 3.960 4.240 3.910 4.240 871,639 +0.23(+5.74%)
Sep 29, 2003 4.000 4.170 3.980 4.010 144,952 +0.01(+0.25%)
Sep 26, 2003 4.090 4.090 3.990 4.000 135,075 +0.00(+0.00%)
Sep 25, 2003 4.000 4.080 4.000 4.000 143,417 +0.00(+0.00%)
Sep 24, 2003 4.250 4.300 4.000 4.000 169,561 -0.25(-5.88%)
Sep 23, 2003 3.990 4.300 3.950 4.250 399,509 +0.34(+8.70%)
Sep 22, 2003 3.900 4.000 3.800 3.910 156,034 +0.01(+0.26%)
Sep 19, 2003 3.880 3.980 3.750 3.900 82,493 -0.06(-1.52%)
Sep 18, 2003 3.850 4.110 3.850 3.960 108,035 +0.05(+1.28%)
Sep 17, 2003 4.000 4.000 3.890 3.910 90,737 -0.15(-3.69%)
Sep 16, 2003 4.089 4.089 3.920 4.060 71,338 +0.15(+3.84%)
Sep 15, 2003 4.080 4.150 3.900 3.910 133,300 -0.17(-4.17%)
Sep 12, 2003 4.010 4.140 3.921 4.080 77,400 +0.04(+0.99%)
Sep 11, 2003 3.940 4.140 3.940 4.040 80,600 +0.09(+2.28%)
Sep 10, 2003 3.950 4.080 3.900 3.950 141,000 -0.05(-1.25%)
Sep 09, 2003 4.020 4.150 3.930 4.000 175,300 -0.12(-2.91%)
Sep 08, 2003 3.960 4.180 3.960 4.120 135,900 +0.20(+5.10%)
Sep 05, 2003 4.000 4.190 3.920 3.920 131,967 -0.20(-4.85%)
Sep 04, 2003 4.160 4.210 4.060 4.120 155,800 -0.12(-2.83%)
Sep 03, 2003 4.180 4.240 4.080 4.240 226,400 +0.01(+0.26%)
Sep 02, 2003 3.900 4.240 3.900 4.229 309,300 +0.25(+6.26%)
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%)
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.