Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cbiz Inc
(NY:
CBZ
)
75.82
+1.04 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2004
4.350
4.380
4.300
4.340
432,100
+0.04(+0.93%)
Nov 30, 2004
4.390
4.390
4.300
4.300
1,377,000
-0.09(-2.05%)
Nov 29, 2004
4.260
4.390
4.260
4.390
184,200
+0.03(+0.69%)
Nov 26, 2004
4.300
4.380
4.300
4.360
91,600
+0.01(+0.23%)
Nov 24, 2004
4.300
4.350
4.280
4.350
117,200
+0.01(+0.23%)
Nov 23, 2004
4.350
4.370
4.240
4.340
149,500
-0.02(-0.46%)
Nov 22, 2004
4.250
4.360
4.230
4.360
164,000
+0.12(+2.83%)
Nov 19, 2004
4.250
4.330
4.200
4.240
272,400
-0.01(-0.24%)
Nov 18, 2004
4.300
4.320
4.250
4.250
129,900
-0.01(-0.23%)
Nov 17, 2004
4.370
4.416
4.260
4.260
180,500
-0.02(-0.47%)
Nov 16, 2004
4.350
4.410
4.270
4.280
120,500
-0.07(-1.61%)
Nov 15, 2004
4.340
4.410
4.300
4.350
60,200
-0.06(-1.36%)
Nov 12, 2004
4.300
4.410
4.300
4.410
83,600
+0.01(+0.23%)
Nov 11, 2004
4.250
4.400
4.250
4.400
140,300
+0.14(+3.29%)
Nov 10, 2004
4.330
4.390
4.250
4.260
127,800
-0.14(-3.18%)
Nov 09, 2004
4.330
4.400
4.260
4.400
83,300
+0.08(+1.85%)
Nov 08, 2004
4.350
4.420
4.320
4.320
107,000
-0.02(-0.46%)
Nov 05, 2004
4.450
4.450
4.330
4.340
106,700
-0.10(-2.25%)
Nov 04, 2004
4.400
4.480
4.330
4.440
143,800
-0.01(-0.22%)
Nov 03, 2004
4.490
4.490
4.350
4.450
131,100
+0.12(+2.77%)
Nov 02, 2004
4.320
4.400
4.310
4.330
73,000
-0.09(-2.04%)
Nov 01, 2004
4.430
4.480
4.300
4.420
126,700
-0.01(-0.23%)
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%)
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
.