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 (%)
Nov 30, 2005 6.230 6.320 6.030 6.260 212,001 +0.01(+0.16%)
Nov 29, 2005 6.400 6.400 6.250 6.250 206,039 -0.14(-2.19%)
Nov 28, 2005 6.480 6.480 6.300 6.390 157,597 -0.02(-0.31%)
Nov 25, 2005 6.350 6.450 6.260 6.410 109,392 +0.06(+0.94%)
Nov 23, 2005 6.380 6.390 6.320 6.350 98,059 +0.01(+0.16%)
Nov 22, 2005 6.330 6.400 6.200 6.340 248,374 -0.01(-0.16%)
Nov 21, 2005 6.080 6.400 6.000 6.350 345,336 +0.29(+4.79%)
Nov 18, 2005 6.060 6.100 5.900 6.060 151,262 +0.08(+1.34%)
Nov 17, 2005 6.020 6.100 5.880 5.980 168,943 +0.06(+1.01%)
Nov 16, 2005 5.890 5.960 5.570 5.920 202,740 +0.04(+0.68%)
Nov 15, 2005 5.990 6.100 5.870 5.880 186,673 -0.15(-2.49%)
Nov 14, 2005 6.200 6.210 5.830 6.030 205,947 -0.14(-2.27%)
Nov 11, 2005 6.020 6.250 6.010 6.170 264,826 +0.12(+1.98%)
Nov 10, 2005 5.900 6.090 5.776 6.050 243,305 +0.20(+3.42%)
Nov 09, 2005 5.920 6.040 5.800 5.850 345,559 -0.05(-0.85%)
Nov 08, 2005 5.920 5.980 5.800 5.900 94,204 -0.02(-0.34%)
Nov 07, 2005 5.850 5.990 5.780 5.920 289,239 +0.08(+1.37%)
Nov 04, 2005 5.960 5.960 5.740 5.840 224,627 -0.09(-1.52%)
Nov 03, 2005 5.870 5.980 5.710 5.930 293,670 +0.10(+1.72%)
Nov 02, 2005 5.690 5.830 5.500 5.830 219,063 +0.18(+3.19%)
Nov 01, 2005 5.800 5.810 5.610 5.650 204,966 -0.10(-1.74%)
Oct 31, 2005 5.450 5.770 5.450 5.750 383,155 +0.31(+5.70%)
Oct 28, 2005 5.260 5.450 5.030 5.440 194,938 +0.22(+4.21%)
Oct 27, 2005 5.200 5.340 5.200 5.220 129,042 -0.03(-0.57%)
Oct 26, 2005 5.250 5.390 5.180 5.250 414,214 +0.06(+1.16%)
Oct 25, 2005 5.150 5.190 5.070 5.190 143,467 +0.06(+1.17%)
Oct 24, 2005 5.000 5.130 5.000 5.130 234,346 +0.15(+3.01%)
Oct 21, 2005 4.960 5.100 4.960 4.980 172,903 -0.02(-0.40%)
Oct 20, 2005 5.010 5.100 4.773 5.000 341,599 +0.00(+0.00%)
Oct 19, 2005 4.940 5.010 4.900 5.000 339,107 +0.04(+0.81%)
Oct 18, 2005 5.030 5.030 4.960 4.960 190,737 -0.03(-0.60%)
Oct 17, 2005 4.950 5.000 4.950 4.990 243,823 -0.01(-0.20%)
Oct 14, 2005 5.030 5.030 4.970 5.000 186,376 +0.00(+0.00%)
Oct 13, 2005 4.970 5.010 4.940 5.000 148,354 +0.02(+0.40%)
Oct 12, 2005 4.950 5.000 4.900 4.980 184,709 +0.01(+0.20%)
Oct 11, 2005 5.000 5.020 4.940 4.970 221,766 +0.02(+0.40%)
Oct 10, 2005 4.930 5.000 4.930 4.950 152,288 -0.02(-0.40%)
Oct 07, 2005 4.990 5.030 4.970 4.970 310,812 -0.01(-0.20%)
Oct 06, 2005 4.910 5.050 4.900 4.980 209,746 +0.06(+1.22%)
Oct 05, 2005 4.960 5.080 4.920 4.920 294,598 -0.08(-1.60%)
Oct 04, 2005 5.080 5.120 4.980 5.000 77,718 -0.06(-1.19%)
Oct 03, 2005 5.100 5.100 4.990 5.060 129,789 -0.04(-0.78%)
Sep 30, 2005 5.050 5.100 4.970 5.100 157,972 +0.02(+0.39%)
Sep 29, 2005 4.940 5.100 4.930 5.080 317,500 +0.09(+1.80%)
Sep 28, 2005 4.980 5.000 4.870 4.990 251,757 +0.00(+0.00%)
Sep 27, 2005 5.000 5.000 4.900 4.990 254,366 -0.01(-0.20%)
Sep 26, 2005 4.890 5.000 4.860 5.000 240,998 +0.15(+3.09%)
Sep 23, 2005 4.850 4.900 4.820 4.850 259,328 +0.01(+0.21%)
Sep 22, 2005 4.840 4.900 4.810 4.840 224,871 +0.03(+0.62%)
Sep 21, 2005 4.820 4.917 4.810 4.810 230,243 -0.05(-1.03%)
Sep 20, 2005 4.930 4.960 4.840 4.860 208,363 +0.00(+0.00%)
Sep 19, 2005 4.900 4.900 4.830 4.860 167,148 -0.03(-0.61%)
Sep 16, 2005 4.900 4.940 4.710 4.890 511,941 +0.04(+0.82%)
Sep 15, 2005 4.740 4.890 4.680 4.850 258,250 +0.15(+3.19%)
Sep 14, 2005 4.770 4.820 4.680 4.700 343,200 -0.04(-0.84%)
Sep 13, 2005 4.850 4.850 4.686 4.740 211,129 -0.15(-3.07%)
Sep 12, 2005 4.660 4.900 4.660 4.890 229,133 +0.12(+2.52%)
Sep 09, 2005 4.700 4.780 4.700 4.770 239,186 +0.05(+1.06%)
Sep 08, 2005 4.750 4.750 4.690 4.720 170,064 -0.03(-0.63%)
Sep 07, 2005 4.760 4.780 4.674 4.750 135,364 -0.02(-0.42%)
Sep 06, 2005 4.640 4.780 4.540 4.770 255,004 +0.14(+3.02%)
Sep 02, 2005 4.680 4.680 4.580 4.630 96,727 -0.02(-0.43%)
Sep 01, 2005 4.650 4.700 4.550 4.650 114,255 +0.01(+0.22%)
Aug 31, 2005 4.530 4.650 4.500 4.640 166,881 +0.13(+2.88%)
Aug 30, 2005 4.500 4.590 4.470 4.510 118,384 -0.08(-1.74%)
Aug 29, 2005 4.450 4.650 4.450 4.590 60,641 +0.12(+2.68%)
Aug 26, 2005 4.510 4.550 4.470 4.470 146,970 -0.06(-1.32%)
Aug 25, 2005 4.600 4.650 4.500 4.530 108,507 -0.06(-1.31%)
Aug 24, 2005 4.500 4.660 4.500 4.590 87,052 +0.07(+1.55%)
Aug 23, 2005 4.540 4.640 4.460 4.520 94,102 -0.01(-0.22%)
Aug 22, 2005 4.530 4.540 4.460 4.530 60,650 +0.04(+0.89%)
Aug 19, 2005 4.370 4.540 4.360 4.490 113,013 +0.10(+2.28%)
Aug 18, 2005 4.490 4.550 4.380 4.390 411,066 -0.12(-2.66%)
Aug 17, 2005 4.580 4.620 4.470 4.510 63,554 -0.09(-1.96%)
Aug 16, 2005 4.790 4.850 4.580 4.600 142,761 -0.15(-3.16%)
Aug 15, 2005 4.550 4.810 4.520 4.750 306,807 +0.12(+2.59%)
Aug 12, 2005 4.660 4.710 4.560 4.630 132,492 -0.09(-1.91%)
Aug 11, 2005 4.650 4.790 4.570 4.720 171,362 +0.08(+1.72%)
Aug 10, 2005 4.520 4.750 4.510 4.640 178,516 +0.08(+1.75%)
Aug 09, 2005 4.600 4.620 4.480 4.560 98,701 +0.00(+0.00%)
Aug 08, 2005 4.490 4.590 4.360 4.560 110,939 +0.15(+3.40%)
Aug 05, 2005 4.500 4.500 4.390 4.410 144,536 -0.09(-2.00%)
Aug 04, 2005 4.540 4.620 4.450 4.500 91,416 -0.10(-2.17%)
Aug 03, 2005 4.700 4.820 4.530 4.600 174,657 -0.29(-5.93%)
Aug 02, 2005 4.370 4.980 4.350 4.890 247,798 +0.52(+11.90%)
Aug 01, 2005 4.540 4.560 4.340 4.370 219,665 -0.18(-3.96%)
Jul 29, 2005 4.460 4.590 4.410 4.550 206,586 +0.06(+1.34%)
Jul 28, 2005 4.480 4.500 4.310 4.490 194,736 +0.04(+0.90%)
Jul 27, 2005 4.400 4.500 4.300 4.450 258,627 +0.06(+1.37%)
Jul 26, 2005 4.290 4.450 4.240 4.390 178,313 +0.12(+2.81%)
Jul 25, 2005 4.260 4.330 4.240 4.270 117,141 -0.06(-1.39%)
Jul 22, 2005 4.110 4.340 4.100 4.330 119,127 +0.25(+6.13%)
Jul 21, 2005 4.250 4.250 4.068 4.080 88,931 -0.17(-4.00%)
Jul 20, 2005 4.190 4.250 4.160 4.250 57,349 +0.04(+0.95%)
Jul 19, 2005 4.230 4.270 4.160 4.210 105,148 +0.03(+0.72%)
Jul 18, 2005 4.150 4.280 4.150 4.180 214,114 -0.05(-1.18%)
Jul 15, 2005 4.190 4.300 4.190 4.230 282,960 -0.02(-0.47%)
Jul 14, 2005 4.290 4.300 4.230 4.250 169,332 -0.03(-0.70%)
Jul 13, 2005 4.290 4.300 4.220 4.280 208,359 +0.01(+0.23%)
Jul 12, 2005 4.200 4.280 4.170 4.270 244,329 +0.07(+1.67%)
Jul 11, 2005 4.080 4.210 4.020 4.200 290,272 +0.10(+2.44%)
Jul 08, 2005 4.100 4.102 4.040 4.100 273,208 +0.02(+0.49%)
Jul 07, 2005 3.970 4.090 3.920 4.080 160,921 +0.00(+0.00%)
Jul 06, 2005 4.010 4.100 4.010 4.080 223,993 +0.03(+0.74%)
Jul 05, 2005 4.040 4.070 4.000 4.050 236,400 -0.04(-0.98%)
Jul 01, 2005 4.000 4.100 3.980 4.090 182,700 +0.04(+0.99%)
Jun 30, 2005 4.030 4.100 3.980 4.050 134,186 +0.01(+0.25%)
Jun 29, 2005 4.090 4.100 3.950 4.040 73,054 -0.04(-0.98%)
Jun 28, 2005 4.000 4.080 3.950 4.080 138,031 +0.09(+2.26%)
Jun 27, 2005 3.990 4.000 3.910 3.990 127,257 -0.01(-0.25%)
Jun 24, 2005 3.900 4.020 3.820 4.000 298,780 +0.09(+2.30%)
Jun 23, 2005 4.040 4.040 3.820 3.910 221,737 -0.16(-3.93%)
Jun 22, 2005 4.100 4.120 4.030 4.070 103,944 +0.02(+0.49%)
Jun 21, 2005 4.100 4.200 4.030 4.050 67,812 -0.05(-1.22%)
Jun 20, 2005 4.090 4.200 4.080 4.100 122,405 -0.03(-0.73%)
Jun 17, 2005 4.200 4.220 4.090 4.130 235,072 -0.05(-1.20%)
Jun 16, 2005 4.090 4.180 4.070 4.180 174,429 +0.06(+1.46%)
Jun 15, 2005 4.060 4.120 3.940 4.120 405,574 +0.07(+1.73%)
Jun 14, 2005 3.990 4.060 3.960 4.050 268,795 +0.06(+1.50%)
Jun 13, 2005 4.050 4.090 3.960 3.990 197,323 -0.06(-1.48%)
Jun 10, 2005 4.120 4.130 3.960 4.050 243,334 -0.07(-1.70%)
Jun 09, 2005 4.090 4.130 4.040 4.120 230,093 +0.04(+0.86%)
Jun 08, 2005 4.160 4.200 4.030 4.085 230,795 -0.08(-1.80%)
Jun 07, 2005 4.140 4.200 4.020 4.160 247,888 +0.01(+0.24%)
Jun 06, 2005 4.000 4.200 3.940 4.150 425,102 +0.11(+2.72%)
Jun 03, 2005 4.040 4.150 4.000 4.040 328,303 -0.08(-1.94%)
Jun 02, 2005 3.990 4.180 3.990 4.120 671,657 +0.00(+0.00%)
Jun 01, 2005 3.970 4.150 3.960 4.120 287,712 +0.11(+2.74%)
May 31, 2005 3.940 4.090 3.900 4.010 293,487 +0.05(+1.26%)
May 27, 2005 3.950 4.000 3.870 3.960 260,761 -0.03(-0.75%)
May 26, 2005 3.800 4.000 3.800 3.990 212,853 +0.16(+4.18%)
May 25, 2005 3.830 3.930 3.830 3.830 176,452 -0.01(-0.26%)
May 24, 2005 3.820 3.960 3.820 3.840 267,600 -0.10(-2.54%)
May 23, 2005 3.910 4.060 3.910 3.940 185,913 -0.02(-0.51%)
May 20, 2005 4.050 4.050 3.930 3.960 149,069 -0.08(-1.98%)
May 19, 2005 3.950 4.080 3.870 4.040 380,784 +0.06(+1.51%)
May 18, 2005 3.800 4.000 3.690 3.980 320,300 +0.25(+6.70%)
May 17, 2005 3.750 3.760 3.690 3.730 154,290 +0.00(+0.00%)
May 16, 2005 3.660 3.770 3.660 3.730 121,397 +0.12(+3.32%)
May 13, 2005 3.640 3.690 3.600 3.610 103,093 +0.01(+0.28%)
May 12, 2005 3.700 3.780 3.600 3.600 141,858 -0.13(-3.49%)
May 11, 2005 3.680 3.780 3.670 3.730 121,532 -0.01(-0.27%)
May 10, 2005 3.670 3.750 3.670 3.740 133,328 +0.00(+0.00%)
May 09, 2005 3.710 3.760 3.700 3.740 65,069 +0.06(+1.63%)
May 06, 2005 3.780 3.830 3.680 3.680 126,731 -0.01(-0.27%)
May 05, 2005 3.950 4.000 3.680 3.690 222,688 -0.29(-7.29%)
May 04, 2005 3.910 4.000 3.830 3.980 175,175 +0.12(+3.11%)
May 03, 2005 3.640 3.860 3.640 3.860 215,844 +0.17(+4.61%)
May 02, 2005 3.540 3.690 3.540 3.690 82,434 +0.13(+3.65%)
Apr 29, 2005 3.530 3.630 3.450 3.560 95,939 +0.09(+2.59%)
Apr 28, 2005 3.440 3.630 3.400 3.470 142,976 -0.01(-0.29%)
Apr 27, 2005 3.460 3.540 3.400 3.480 121,593 -0.01(-0.29%)
Apr 26, 2005 3.580 3.610 3.480 3.490 77,273 -0.14(-3.86%)
Apr 25, 2005 3.490 3.630 3.460 3.630 136,706 +0.20(+5.83%)
Apr 22, 2005 3.720 3.770 3.410 3.430 122,694 -0.31(-8.29%)
Apr 21, 2005 3.760 3.820 3.610 3.740 138,194 +0.06(+1.63%)
Apr 20, 2005 3.730 3.740 3.670 3.680 133,625 -0.06(-1.60%)
Apr 19, 2005 3.680 3.790 3.670 3.740 172,389 +0.19(+5.35%)
Apr 18, 2005 3.430 3.560 3.300 3.550 196,052 +0.10(+2.90%)
Apr 15, 2005 3.730 3.790 3.360 3.450 124,400 -0.25(-6.76%)
Apr 14, 2005 3.900 3.900 3.690 3.700 164,326 -0.17(-4.39%)
Apr 13, 2005 3.970 4.000 3.850 3.870 103,979 -0.13(-3.25%)
Apr 12, 2005 3.960 4.010 3.930 4.000 108,345 +0.05(+1.27%)
Apr 11, 2005 4.000 4.010 3.950 3.950 289,090 -0.05(-1.25%)
Apr 08, 2005 4.020 4.040 3.980 4.000 181,700 -0.05(-1.23%)
Apr 07, 2005 4.070 4.100 3.950 4.050 240,520 -0.04(-0.98%)
Apr 06, 2005 4.040 4.100 4.031 4.090 74,297 +0.04(+0.99%)
Apr 05, 2005 4.020 4.060 3.990 4.050 139,911 +0.07(+1.76%)
Apr 04, 2005 4.090 4.090 3.910 3.980 101,033 -0.09(-2.21%)
Apr 01, 2005 4.090 4.100 4.000 4.070 124,854 -0.03(-0.73%)
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%)
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.