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

Cbiz Inc (NY: CBZ )

78.79 +0.80 (+1.03%)
Streaming Delayed Price Updated: 2:02 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 30, 2009 7.120 7.160 6.970 7.040 256,987 -0.17(-2.36%)
Oct 29, 2009 7.190 7.320 6.760 7.210 397,187 +0.07(+0.98%)
Oct 28, 2009 7.310 7.390 7.140 7.140 141,249 -0.17(-2.33%)
Oct 27, 2009 7.320 7.490 7.270 7.310 129,415 -0.07(-0.95%)
Oct 26, 2009 7.470 7.620 7.320 7.380 104,937 -0.11(-1.47%)
Oct 23, 2009 7.550 7.570 7.460 7.490 238,241 -0.21(-2.73%)
Oct 22, 2009 7.470 7.720 7.234 7.700 130,507 +0.20(+2.67%)
Oct 21, 2009 7.480 7.700 7.420 7.500 188,289 +0.04(+0.54%)
Oct 20, 2009 7.400 7.490 7.400 7.460 42,029 -0.11(-1.45%)
Oct 19, 2009 7.560 7.580 7.350 7.570 56,498 +0.06(+0.80%)
Oct 16, 2009 7.540 7.620 7.480 7.510 109,395 -0.06(-0.79%)
Oct 15, 2009 7.590 7.660 7.260 7.570 118,470 -0.09(-1.17%)
Oct 14, 2009 7.630 7.670 7.540 7.660 83,831 +0.08(+1.06%)
Oct 13, 2009 7.550 7.650 7.520 7.580 63,584 +0.00(+0.00%)
Oct 12, 2009 7.650 7.690 7.560 7.580 71,539 -0.08(-1.04%)
Oct 09, 2009 7.650 7.700 7.610 7.660 65,698 +0.03(+0.39%)
Oct 08, 2009 7.660 7.760 7.530 7.630 196,622 +0.04(+0.53%)
Oct 07, 2009 7.570 7.620 7.478 7.590 132,421 +0.01(+0.13%)
Oct 06, 2009 7.280 7.590 7.270 7.580 231,525 +0.34(+4.70%)
Oct 05, 2009 7.280 7.440 7.220 7.240 227,684 -0.03(-0.41%)
Oct 02, 2009 7.200 7.360 7.180 7.270 459,852 -0.01(-0.14%)
Oct 01, 2009 7.440 7.440 7.280 7.280 145,115 -0.18(-2.41%)
Sep 30, 2009 7.330 7.510 7.160 7.460 358,606 +0.17(+2.33%)
Sep 29, 2009 7.340 7.350 7.250 7.290 124,035 -0.03(-0.41%)
Sep 28, 2009 7.210 7.380 7.080 7.320 230,830 +0.12(+1.67%)
Sep 25, 2009 7.190 7.260 7.150 7.200 293,856 +0.01(+0.14%)
Sep 24, 2009 7.270 7.330 7.130 7.190 197,096 -0.03(-0.42%)
Sep 23, 2009 7.350 7.350 7.210 7.220 284,581 -0.08(-1.10%)
Sep 22, 2009 7.240 7.320 7.190 7.300 278,498 +0.09(+1.25%)
Sep 21, 2009 7.080 7.300 7.080 7.210 253,812 +0.12(+1.69%)
Sep 18, 2009 7.150 7.150 7.020 7.090 223,517 -0.05(-0.70%)
Sep 17, 2009 7.100 7.180 7.070 7.140 116,444 +0.00(+0.00%)
Sep 16, 2009 7.130 7.200 7.100 7.140 99,525 +0.01(+0.14%)
Sep 15, 2009 7.150 7.230 7.090 7.130 130,176 -0.10(-1.38%)
Sep 14, 2009 7.040 7.240 7.040 7.230 79,688 +0.08(+1.12%)
Sep 11, 2009 7.130 7.190 7.070 7.150 75,592 +0.01(+0.14%)
Sep 10, 2009 6.990 7.140 6.980 7.140 175,973 +0.13(+1.85%)
Sep 09, 2009 6.930 7.130 6.930 7.010 136,169 -0.02(-0.28%)
Sep 08, 2009 7.150 7.190 6.980 7.030 118,739 -0.10(-1.40%)
Sep 04, 2009 7.060 7.150 6.980 7.130 114,292 +0.08(+1.13%)
Sep 03, 2009 7.060 7.060 6.970 7.050 103,044 +0.02(+0.28%)
Sep 02, 2009 7.100 7.170 7.020 7.030 74,338 -0.07(-0.99%)
Sep 01, 2009 7.150 7.300 7.090 7.100 132,464 -0.06(-0.88%)
Aug 31, 2009 7.170 7.300 7.090 7.163 315,886 -0.05(-0.66%)
Aug 28, 2009 7.260 7.300 7.160 7.210 125,804 -0.06(-0.83%)
Aug 27, 2009 7.280 7.280 7.160 7.270 146,535 -0.01(-0.14%)
Aug 26, 2009 7.260 7.280 7.220 7.280 65,993 +0.02(+0.28%)
Aug 25, 2009 7.300 7.320 7.230 7.260 245,693 -0.03(-0.41%)
Aug 24, 2009 7.310 7.370 7.260 7.290 138,853 +0.01(+0.14%)
Aug 21, 2009 7.090 7.280 7.060 7.280 358,365 +0.24(+3.41%)
Aug 20, 2009 7.020 7.040 6.880 7.040 148,475 -0.02(-0.28%)
Aug 19, 2009 6.880 7.080 6.880 7.060 126,970 +0.11(+1.58%)
Aug 18, 2009 6.990 7.050 6.920 6.950 247,911 +0.14(+2.06%)
Aug 17, 2009 6.750 7.040 6.750 6.810 291,671 -0.02(-0.29%)
Aug 14, 2009 6.710 6.850 6.660 6.830 430,144 -0.02(-0.29%)
Aug 13, 2009 6.820 6.880 6.670 6.850 309,551 +0.09(+1.33%)
Aug 12, 2009 6.480 6.850 6.450 6.760 554,536 +0.27(+4.16%)
Aug 11, 2009 6.560 6.610 6.490 6.490 321,303 -0.07(-1.07%)
Aug 10, 2009 6.510 6.610 6.480 6.560 192,195 -0.01(-0.15%)
Aug 07, 2009 6.510 6.630 6.470 6.570 199,253 +0.17(+2.66%)
Aug 06, 2009 6.520 6.520 6.390 6.400 204,138 -0.07(-1.08%)
Aug 05, 2009 6.510 6.600 6.380 6.470 356,041 +0.08(+1.25%)
Aug 04, 2009 6.490 6.590 6.340 6.390 355,302 -0.10(-1.46%)
Aug 03, 2009 6.640 6.640 6.400 6.485 566,499 -0.05(-0.84%)
Jul 31, 2009 6.690 6.760 6.520 6.540 641,899 -0.20(-2.97%)
Jul 30, 2009 7.050 7.080 6.680 6.740 694,760 -0.25(-3.58%)
Jul 29, 2009 7.200 7.240 6.690 6.990 641,372 -0.39(-5.28%)
Jul 28, 2009 7.300 7.400 7.170 7.380 139,154 +0.07(+0.96%)
Jul 27, 2009 7.380 7.380 7.180 7.310 119,114 -0.08(-1.08%)
Jul 24, 2009 7.270 7.400 7.220 7.390 781 +0.04(+0.54%)
Jul 23, 2009 7.190 7.390 7.160 7.350 148,083 +0.12(+1.66%)
Jul 22, 2009 7.210 7.250 7.160 7.230 83,058 -0.02(-0.28%)
Jul 21, 2009 7.120 7.250 7.070 7.250 230,175 +0.15(+2.11%)
Jul 20, 2009 7.140 7.240 7.080 7.100 277,612 -0.03(-0.42%)
Jul 17, 2009 7.100 7.240 7.060 7.130 192,813 +0.02(+0.28%)
Jul 16, 2009 7.090 7.220 7.080 7.110 138,708 -0.04(-0.56%)
Jul 15, 2009 6.990 7.160 6.890 7.150 192,413 +0.23(+3.32%)
Jul 14, 2009 6.960 6.990 6.850 6.920 52,100 -0.06(-0.86%)
Jul 13, 2009 6.820 6.980 6.810 6.980 162,850 +0.17(+2.50%)
Jul 10, 2009 6.640 6.830 6.600 6.810 421,261 +0.11(+1.64%)
Jul 09, 2009 6.840 6.860 6.590 6.700 124,178 -0.12(-1.76%)
Jul 08, 2009 6.770 6.885 6.740 6.820 246,713 +0.06(+0.89%)
Jul 07, 2009 6.770 6.860 6.730 6.760 189,607 -0.02(-0.29%)
Jul 06, 2009 6.890 6.910 6.690 6.780 523,720 -0.15(-2.16%)
Jul 02, 2009 7.120 7.120 6.930 6.930 159,237 -0.20(-2.81%)
Jul 01, 2009 7.180 7.280 7.100 7.130 202,059 +0.01(+0.14%)
Jun 30, 2009 7.200 7.234 7.120 7.120 207,028 -0.08(-1.11%)
Jun 29, 2009 7.210 7.250 7.020 7.200 146,707 +0.02(+0.28%)
Jun 26, 2009 7.110 7.210 7.110 7.180 409,372 +0.01(+0.14%)
Jun 25, 2009 7.110 7.170 7.060 7.170 138,058 +0.10(+1.41%)
Jun 24, 2009 7.160 7.180 7.030 7.070 101,969 -0.03(-0.42%)
Jun 23, 2009 7.120 7.220 7.100 7.100 154,130 +0.01(+0.14%)
Jun 22, 2009 7.260 7.310 7.040 7.090 381,770 -0.20(-2.74%)
Jun 19, 2009 7.140 7.310 7.140 7.290 324,843 +0.10(+1.39%)
Jun 18, 2009 7.090 7.200 7.040 7.190 83,578 +0.06(+0.84%)
Jun 17, 2009 7.060 7.200 7.060 7.130 108,768 +0.08(+1.13%)
Jun 16, 2009 7.200 7.200 6.970 7.050 127,792 -0.09(-1.26%)
Jun 15, 2009 7.100 7.170 6.970 7.140 203,715 -0.03(-0.42%)
Jun 12, 2009 7.230 7.230 7.020 7.170 167,853 -0.09(-1.24%)
Jun 11, 2009 7.210 7.300 7.130 7.260 231,553 +0.09(+1.26%)
Jun 10, 2009 7.110 7.210 7.000 7.170 290,198 +0.08(+1.13%)
Jun 09, 2009 7.260 7.280 7.070 7.090 86,901 -0.17(-2.34%)
Jun 08, 2009 7.250 7.380 7.040 7.260 349,483 +0.05(+0.69%)
Jun 05, 2009 7.350 7.400 7.150 7.210 104,399 -0.13(-1.77%)
Jun 04, 2009 7.210 7.340 7.110 7.340 125,341 +0.16(+2.23%)
Jun 03, 2009 7.110 7.190 7.020 7.180 96,237 +0.03(+0.42%)
Jun 02, 2009 7.160 7.300 7.120 7.150 235,793 -0.07(-0.97%)
Jun 01, 2009 7.340 7.400 7.180 7.220 277,919 -0.01(-0.14%)
May 29, 2009 7.090 7.230 6.980 7.230 233,787 +0.14(+1.97%)
May 28, 2009 7.220 7.260 6.970 7.090 275,044 -0.12(-1.66%)
May 27, 2009 7.150 7.280 7.020 7.210 243,912 -0.01(-0.14%)
May 26, 2009 6.950 7.340 6.950 7.220 267,101 +0.22(+3.14%)
May 22, 2009 7.020 7.060 6.880 7.000 118,897 +0.00(+0.00%)
May 21, 2009 7.150 7.170 6.900 7.000 274,986 -0.25(-3.45%)
May 20, 2009 7.380 7.420 7.240 7.250 173,900 -0.10(-1.36%)
May 19, 2009 7.350 7.480 7.220 7.350 100,581 -0.05(-0.68%)
May 18, 2009 7.260 7.460 7.200 7.400 116,202 +0.20(+2.78%)
May 15, 2009 7.270 7.340 7.160 7.200 181,423 -0.12(-1.64%)
May 14, 2009 7.220 7.430 7.180 7.320 189,243 +0.14(+1.95%)
May 13, 2009 7.330 7.380 7.160 7.180 101,592 -0.29(-3.88%)
May 12, 2009 7.480 7.510 7.300 7.470 118,619 +0.00(+0.00%)
May 11, 2009 7.390 7.550 7.280 7.470 154,880 -0.08(-1.06%)
May 08, 2009 7.500 7.610 7.280 7.550 190,697 +0.19(+2.58%)
May 07, 2009 7.710 7.710 7.290 7.360 739,168 -0.29(-3.79%)
May 06, 2009 7.660 7.660 7.410 7.650 204,267 +0.14(+1.86%)
May 05, 2009 7.670 7.690 7.500 7.510 168,936 -0.19(-2.47%)
May 04, 2009 7.760 7.770 7.680 7.700 260,509 -0.20(-2.53%)
May 01, 2009 7.820 8.090 7.760 7.900 271,035 +0.04(+0.51%)
Apr 30, 2009 7.290 8.120 7.290 7.860 495,412 +0.27(+3.56%)
Apr 29, 2009 7.530 7.750 7.480 7.590 370,282 +0.10(+1.34%)
Apr 28, 2009 7.440 7.570 7.320 7.490 273,000 -0.01(-0.13%)
Apr 27, 2009 7.310 7.520 7.250 7.500 310,830 +0.13(+1.76%)
Apr 24, 2009 7.280 7.460 7.210 7.370 229,500 +0.14(+1.94%)
Apr 23, 2009 7.250 7.330 7.130 7.230 247,802 -0.03(-0.41%)
Apr 22, 2009 7.220 7.440 7.200 7.260 174,621 -0.07(-0.95%)
Apr 21, 2009 7.130 7.340 7.130 7.330 161,681 +0.15(+2.09%)
Apr 20, 2009 7.190 7.350 7.060 7.180 142,951 -0.17(-2.31%)
Apr 17, 2009 7.500 7.500 7.330 7.350 139,553 -0.13(-1.74%)
Apr 16, 2009 7.360 7.500 7.250 7.480 175,471 +0.17(+2.33%)
Apr 15, 2009 6.970 7.310 6.960 7.310 265,119 +0.31(+4.43%)
Apr 14, 2009 7.040 7.090 6.920 7.000 320,092 -0.16(-2.23%)
Apr 13, 2009 7.280 7.370 7.070 7.160 156,907 -0.21(-2.85%)
Apr 09, 2009 7.280 7.450 7.170 7.370 162,847 +0.20(+2.79%)
Apr 08, 2009 7.140 7.240 7.050 7.170 92,204 +0.06(+0.84%)
Apr 07, 2009 7.060 7.210 7.060 7.110 149,308 -0.07(-0.97%)
Apr 06, 2009 7.170 7.278 7.030 7.180 164,885 -0.15(-2.05%)
Apr 03, 2009 7.250 7.340 7.220 7.330 104,979 +0.05(+0.69%)
Apr 02, 2009 7.180 7.360 7.150 7.280 282,149 +0.21(+2.97%)
Apr 01, 2009 6.850 7.130 6.750 7.070 268,876 +0.10(+1.43%)
Mar 31, 2009 7.060 7.120 6.920 6.970 141,686 +0.00(+0.00%)
Mar 30, 2009 6.880 7.000 6.820 6.970 186,200 -0.22(-3.06%)
Mar 26, 2009 7.020 7.190 7.010 7.190 207,819 +0.18(+2.57%)
Mar 25, 2009 7.050 7.180 6.900 7.010 436,249 +0.01(+0.14%)
Mar 24, 2009 7.100 7.130 6.940 7.000 218,003 -0.19(-2.64%)
Mar 23, 2009 6.970 7.190 6.900 7.190 238,415 +0.34(+4.96%)
Mar 20, 2009 6.840 6.880 6.750 6.850 372,768 +0.10(+1.48%)
Mar 19, 2009 6.980 6.980 6.654 6.750 224,459 -0.13(-1.89%)
Mar 18, 2009 6.600 6.890 6.560 6.880 454,618 +0.23(+3.46%)
Mar 17, 2009 6.520 6.750 6.470 6.650 376,145 +0.09(+1.37%)
Mar 16, 2009 6.750 6.780 6.520 6.560 240,559 -0.14(-2.09%)
Mar 13, 2009 6.640 6.740 6.460 6.700 0 +0.08(+1.21%)
Mar 12, 2009 6.280 6.660 6.080 6.620 249,441 +0.29(+4.58%)
Mar 11, 2009 6.410 6.480 6.270 6.330 218,415 -0.07(-1.09%)
Mar 10, 2009 6.120 6.400 6.120 6.400 394,119 +0.16(+2.56%)
Mar 09, 2009 6.520 6.570 6.210 6.240 314,644 -0.37(-5.60%)
Mar 06, 2009 6.750 6.760 6.370 6.610 0 -0.10(-1.49%)
Mar 05, 2009 6.600 6.750 6.500 6.710 242,831 -0.06(-0.89%)
Mar 04, 2009 6.720 6.850 6.610 6.770 613,881 -0.12(-1.74%)
Mar 02, 2009 6.770 7.010 6.770 6.890 906,034 +0.03(+0.44%)
Feb 27, 2009 6.660 7.020 6.620 6.860 0 +0.06(+0.88%)
Feb 26, 2009 6.900 6.900 6.620 6.800 314,645 -0.07(-1.02%)
Feb 25, 2009 7.030 7.040 6.800 6.870 238,756 -0.24(-3.38%)
Feb 24, 2009 7.000 7.130 6.840 7.110 327,429 +0.21(+3.04%)
Feb 23, 2009 7.090 7.120 6.840 6.900 262,455 -0.16(-2.27%)
Feb 20, 2009 7.000 7.090 6.860 7.060 390,240 +0.02(+0.28%)
Feb 19, 2009 7.340 7.420 7.030 7.040 304,083 -0.23(-3.16%)
Feb 18, 2009 7.210 7.380 7.080 7.270 310,685 -0.13(-1.76%)
Feb 17, 2009 7.470 7.590 7.200 7.400 771,563 -0.43(-5.49%)
Feb 13, 2009 8.090 8.130 7.770 7.830 466,578 -0.23(-2.85%)
Feb 12, 2009 7.920 8.210 7.330 8.060 1,467,903 +0.01(+0.12%)
Feb 11, 2009 8.340 8.450 8.000 8.050 1,494,686 -0.27(-3.25%)
Feb 10, 2009 8.560 8.650 8.290 8.320 312,553 -0.27(-3.14%)
Feb 09, 2009 8.750 8.750 8.400 8.590 387,129 -0.09(-1.04%)
Feb 06, 2009 8.310 8.700 8.310 8.680 324,436 +0.32(+3.83%)
Feb 05, 2009 8.230 8.510 8.230 8.360 322,011 +0.02(+0.24%)
Feb 04, 2009 8.510 8.650 8.210 8.340 179,943 -0.17(-2.00%)
Feb 03, 2009 8.540 8.590 8.350 8.510 327,363 +0.06(+0.71%)
Feb 02, 2009 8.070 8.490 7.960 8.450 352,471 +0.32(+3.94%)
Jan 30, 2009 8.250 8.350 8.010 8.130 0 -0.03(-0.37%)
Jan 29, 2009 8.440 8.460 8.140 8.160 193,263 -0.34(-4.00%)
Jan 28, 2009 8.500 8.500 8.410 8.500 175,542 +0.07(+0.83%)
Jan 27, 2009 8.380 8.500 8.230 8.430 287,596 +0.08(+0.96%)
Jan 26, 2009 8.000 8.430 7.970 8.350 318,806 +0.36(+4.51%)
Jan 23, 2009 7.960 8.170 7.940 7.990 194,999 -0.20(-2.44%)
Jan 22, 2009 8.460 8.460 8.120 8.190 238,021 -0.29(-3.42%)
Jan 21, 2009 8.150 8.480 8.090 8.480 407,232 +0.46(+5.74%)
Jan 20, 2009 7.940 8.210 7.880 8.020 610,779 +0.00(+0.00%)
Jan 16, 2009 8.150 8.170 7.850 8.020 357,965 -0.06(-0.74%)
Jan 15, 2009 7.970 8.210 7.900 8.080 465,277 +0.02(+0.25%)
Jan 14, 2009 8.210 8.310 8.030 8.060 256,897 -0.25(-3.01%)
Jan 13, 2009 8.170 8.400 8.170 8.310 270,985 +0.11(+1.34%)
Jan 12, 2009 8.250 8.410 8.190 8.200 416,147 -0.05(-0.61%)
Jan 09, 2009 8.480 8.540 8.210 8.250 377,112 -0.27(-3.17%)
Jan 08, 2009 8.430 8.570 8.290 8.520 422,813 +0.03(+0.35%)
Jan 07, 2009 8.480 8.580 8.410 8.490 357,496 -0.14(-1.62%)
Jan 06, 2009 8.850 8.870 8.570 8.630 410,981 -0.17(-1.93%)
Jan 05, 2009 8.830 8.990 8.675 8.800 539,312 -0.03(-0.34%)
Jan 02, 2009 8.520 8.940 8.500 8.830 0 +0.18(+2.08%)
Jan 01, 2009 8.460 8.690 8.310 8.650 0 +0.00(+0.00%)
Dec 31, 2008 8.460 8.690 8.310 8.650 359,947 +0.26(+3.10%)
Dec 30, 2008 8.420 8.440 8.230 8.390 493,944 +0.03(+0.36%)
Dec 29, 2008 8.620 8.700 8.290 8.360 673,751 -0.31(-3.58%)
Dec 26, 2008 8.650 8.720 8.500 8.670 293,748 +0.06(+0.70%)
Dec 24, 2008 8.600 8.650 8.490 8.610 46,507 +0.06(+0.70%)
Dec 23, 2008 8.690 8.750 8.500 8.550 202,144 -0.14(-1.61%)
Dec 22, 2008 8.570 8.690 8.410 8.690 303,781 +0.17(+2.00%)
Dec 19, 2008 8.620 8.750 8.520 8.520 624,305 +0.01(+0.12%)
Dec 18, 2008 8.740 8.740 8.470 8.510 444,027 -0.16(-1.85%)
Dec 17, 2008 8.460 8.750 8.310 8.670 428,218 +0.23(+2.73%)
Dec 16, 2008 8.210 8.440 8.170 8.440 501,450 +0.26(+3.18%)
Dec 15, 2008 8.310 8.310 7.990 8.180 249,459 -0.06(-0.73%)
Dec 12, 2008 7.970 8.240 7.900 8.240 247,822 +0.23(+2.87%)
Dec 11, 2008 8.210 8.340 7.920 8.010 242,767 -0.27(-3.26%)
Dec 10, 2008 8.090 8.330 8.040 8.280 181,958 +0.25(+3.11%)
Dec 09, 2008 8.090 8.330 8.000 8.030 222,125 -0.13(-1.59%)
Dec 08, 2008 8.190 8.260 7.930 8.160 263,511 +0.12(+1.49%)
Dec 05, 2008 7.730 8.040 7.610 8.040 252,637 +0.22(+2.81%)
Dec 04, 2008 7.790 8.050 7.690 7.820 262,540 -0.03(-0.38%)
Dec 03, 2008 7.780 7.970 7.680 7.850 571,148 +0.02(+0.26%)
Dec 02, 2008 7.670 7.850 7.400 7.830 212,684 +0.31(+4.12%)
Dec 01, 2008 7.940 7.980 7.520 7.520 250,734 -0.51(-6.35%)
Nov 28, 2008 7.870 8.060 7.760 8.030 82,264 +0.13(+1.65%)
Nov 26, 2008 7.580 7.900 7.540 7.900 377,970 +0.24(+3.13%)
Nov 25, 2008 7.520 7.660 7.330 7.660 313,015 +0.20(+2.68%)
Nov 24, 2008 7.270 7.480 7.220 7.460 426,907 +0.25(+3.47%)
Nov 21, 2008 6.900 7.230 6.580 7.210 508,262 +0.35(+5.10%)
Nov 20, 2008 7.120 7.290 6.850 6.860 208,902 -0.34(-4.72%)
Nov 19, 2008 7.640 7.760 7.200 7.200 196,757 -0.48(-6.25%)
Nov 18, 2008 7.340 7.770 7.340 7.680 182,265 +0.08(+1.05%)
Nov 17, 2008 7.610 7.700 7.270 7.600 159,330 +0.10(+1.33%)
Nov 14, 2008 7.930 8.100 7.490 7.500 277,798 -0.67(-8.20%)
Nov 13, 2008 7.780 8.170 7.550 8.170 296,817 +0.42(+5.42%)
Nov 12, 2008 7.940 8.020 7.750 7.750 172,090 -0.20(-2.52%)
Nov 11, 2008 7.960 8.130 7.830 7.950 197,266 -0.08(-1.00%)
Nov 10, 2008 8.120 8.210 7.960 8.030 128,742 -0.09(-1.11%)
Nov 07, 2008 8.030 8.240 7.930 8.120 212,665 +0.16(+2.01%)
Nov 06, 2008 8.010 8.150 7.960 7.960 171,262 -0.08(-1.00%)
Nov 05, 2008 8.090 8.320 8.020 8.040 256,421 -0.13(-1.59%)
Nov 04, 2008 8.460 8.460 8.120 8.170 227,284 -0.29(-3.43%)
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.