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, 2006
7.440
7.800
7.440
7.800
598,800
+0.32(+4.28%)
Aug 30, 2006
7.410
7.540
7.360
7.480
179,900
+0.10(+1.36%)
Aug 29, 2006
7.540
7.540
7.330
7.380
319,000
-0.16(-2.12%)
Aug 28, 2006
7.150
7.540
7.150
7.540
298,000
+0.37(+5.16%)
Aug 25, 2006
7.190
7.300
7.130
7.170
91,300
-0.06(-0.83%)
Aug 24, 2006
7.280
7.360
7.180
7.230
131,800
-0.05(-0.69%)
Aug 23, 2006
7.480
7.490
7.250
7.280
323,900
-0.17(-2.28%)
Aug 22, 2006
7.150
7.500
7.150
7.450
275,500
+0.26(+3.62%)
Aug 21, 2006
7.230
7.240
7.090
7.190
235,000
-0.07(-0.96%)
Aug 18, 2006
7.170
7.280
7.090
7.260
115,100
+0.10(+1.40%)
Aug 17, 2006
7.250
7.290
7.060
7.160
185,100
-0.08(-1.10%)
Aug 16, 2006
7.210
7.280
7.160
7.240
100,300
+0.05(+0.70%)
Aug 15, 2006
7.240
7.270
7.090
7.190
109,900
+0.00(+0.00%)
Aug 14, 2006
7.030
7.280
7.020
7.190
369,300
+0.20(+2.86%)
Aug 11, 2006
7.040
7.080
6.990
6.990
79,000
-0.05(-0.71%)
Aug 10, 2006
7.020
7.070
6.980
7.040
301,800
-0.03(-0.42%)
Aug 09, 2006
7.130
7.240
7.060
7.070
283,500
+0.02(+0.28%)
Aug 08, 2006
7.260
7.320
7.040
7.050
434,400
-0.17(-2.35%)
Aug 07, 2006
7.000
7.240
6.990
7.220
173,000
+0.01(+0.14%)
Aug 03, 2006
7.020
7.230
6.980
7.210
190,722
+0.12(+1.69%)
Aug 02, 2006
7.050
7.220
7.000
7.090
188,069
+0.07(+1.00%)
Aug 01, 2006
7.350
7.360
6.980
7.020
784,842
-0.36(-4.88%)
Jul 31, 2006
7.320
7.390
7.260
7.380
244,138
+0.08(+1.10%)
Jul 28, 2006
7.100
7.300
7.070
7.300
362,894
+0.21(+2.96%)
Jul 27, 2006
7.360
7.360
6.990
7.090
422,558
-0.02(-0.28%)
Jul 26, 2006
7.250
7.260
6.890
7.110
926,806
+0.25(+3.64%)
Jul 25, 2006
6.970
7.090
6.790
6.860
474,667
-0.08(-1.15%)
Jul 24, 2006
6.750
6.970
6.730
6.940
408,142
+0.19(+2.81%)
Jul 21, 2006
6.760
6.810
6.660
6.750
254,697
-0.05(-0.74%)
Jul 20, 2006
7.330
7.340
6.780
6.800
377,124
-0.49(-6.72%)
Jul 19, 2006
6.910
7.310
6.860
7.290
320,849
+0.38(+5.50%)
Jul 18, 2006
6.630
6.920
6.630
6.910
492,225
+0.24(+3.60%)
Jul 17, 2006
6.780
6.990
6.580
6.670
456,804
-0.16(-2.34%)
Jul 14, 2006
6.790
6.990
6.700
6.830
366,491
+0.00(+0.00%)
Jul 13, 2006
6.980
7.040
6.770
6.830
378,777
-0.16(-2.29%)
Jul 12, 2006
6.950
7.050
6.930
6.990
534,950
+0.04(+0.58%)
Jul 11, 2006
7.050
7.170
6.870
6.950
393,569
-0.17(-2.39%)
Jul 10, 2006
7.050
7.160
7.010
7.120
482,583
+0.05(+0.71%)
Jul 07, 2006
6.990
7.150
6.990
7.070
391,593
+0.08(+1.14%)
Jul 06, 2006
7.260
7.272
6.970
6.990
579,479
-0.27(-3.72%)
Jul 05, 2006
7.380
7.460
7.220
7.260
329,830
-0.21(-2.81%)
Jul 03, 2006
7.400
7.530
7.400
7.470
185,478
+0.06(+0.81%)
Jun 30, 2006
7.500
7.500
7.360
7.410
1,093,076
+0.00(+0.00%)
Jun 29, 2006
7.170
7.420
7.140
7.410
409,600
+0.31(+4.37%)
Jun 28, 2006
7.020
7.120
7.010
7.100
272,024
+0.07(+1.00%)
Jun 27, 2006
7.180
7.260
7.000
7.030
413,084
-0.17(-2.36%)
Jun 26, 2006
7.240
7.250
7.050
7.200
321,800
+0.01(+0.14%)
Jun 23, 2006
6.990
7.270
6.940
7.190
491,325
+0.15(+2.13%)
Jun 22, 2006
7.150
7.150
6.950
7.040
396,880
-0.11(-1.54%)
Jun 21, 2006
6.820
7.200
6.740
7.150
428,297
+0.32(+4.69%)
Jun 20, 2006
6.950
7.000
6.830
6.830
273,201
-0.15(-2.15%)
Jun 19, 2006
7.010
7.060
6.820
6.980
648,568
-0.04(-0.57%)
Jun 16, 2006
7.200
7.210
6.980
7.020
1,155,092
-0.21(-2.90%)
Jun 15, 2006
7.120
7.280
7.020
7.230
465,122
+0.20(+2.84%)
Jun 14, 2006
6.770
7.070
6.744
7.030
520,234
+0.23(+3.38%)
Jun 13, 2006
7.000
7.100
6.770
6.800
677,195
-0.34(-4.76%)
Jun 12, 2006
7.360
7.410
7.084
7.140
360,996
-0.24(-3.25%)
Jun 09, 2006
7.180
7.460
7.060
7.380
425,126
+0.05(+0.68%)
Jun 08, 2006
7.430
7.440
7.060
7.330
805,763
-0.16(-2.14%)
Jun 07, 2006
7.710
7.770
7.440
7.490
406,537
-0.24(-3.10%)
Jun 06, 2006
7.990
7.990
7.640
7.730
391,471
-0.24(-3.01%)
Jun 05, 2006
7.940
8.090
7.900
7.970
764,075
-0.04(-0.50%)
Jun 02, 2006
8.210
8.370
7.930
8.010
344,586
-0.30(-3.61%)
Jun 01, 2006
8.270
8.350
8.190
8.310
199,657
+0.06(+0.73%)
May 31, 2006
8.030
8.260
8.030
8.250
548,417
+0.16(+1.98%)
May 30, 2006
8.170
8.250
8.010
8.090
266,289
-0.14(-1.70%)
May 26, 2006
8.290
8.310
8.090
8.230
295,339
-0.02(-0.24%)
May 25, 2006
8.200
8.290
7.990
8.250
543,138
+0.06(+0.73%)
May 24, 2006
7.810
8.220
7.700
8.190
4,581,803
+0.23(+2.89%)
May 23, 2006
7.860
8.070
7.660
7.960
394,770
+0.05(+0.63%)
May 22, 2006
7.860
8.000
7.580
7.910
281,943
-0.06(-0.75%)
May 19, 2006
8.140
8.210
7.750
7.970
421,347
-0.18(-2.21%)
May 18, 2006
8.290
8.480
8.130
8.150
231,360
-0.16(-1.93%)
May 17, 2006
8.410
8.460
8.100
8.310
302,332
-0.14(-1.66%)
May 16, 2006
8.180
8.540
8.110
8.450
395,930
+0.27(+3.30%)
May 15, 2006
8.110
8.250
8.000
8.180
236,568
+0.04(+0.49%)
May 12, 2006
8.290
8.310
7.870
8.140
412,861
-0.20(-2.40%)
May 11, 2006
8.850
8.900
8.310
8.340
340,028
-0.49(-5.55%)
May 10, 2006
9.000
9.000
8.790
8.830
244,359
-0.13(-1.45%)
May 09, 2006
8.870
8.970
8.800
8.960
459,260
+0.11(+1.24%)
May 08, 2006
8.740
8.900
8.660
8.850
334,123
+0.05(+0.57%)
May 05, 2006
8.990
9.000
8.770
8.800
325,789
-0.15(-1.68%)
May 04, 2006
8.750
8.970
8.720
8.950
498,764
+0.21(+2.40%)
May 03, 2006
8.650
8.750
8.560
8.740
525,101
+0.07(+0.81%)
May 02, 2006
8.520
8.750
8.520
8.670
593,382
+0.12(+1.40%)
May 01, 2006
8.390
8.550
8.120
8.550
570,844
+0.21(+2.52%)
Apr 28, 2006
8.710
8.710
8.210
8.340
426,700
-0.34(-3.92%)
Apr 27, 2006
8.760
8.770
7.700
8.680
672,291
-0.06(-0.69%)
Apr 26, 2006
8.910
8.910
8.700
8.740
703,386
+0.07(+0.81%)
Apr 25, 2006
8.740
8.750
8.600
8.670
515,387
-0.03(-0.34%)
Apr 24, 2006
8.380
8.700
8.260
8.700
576,378
+0.32(+3.82%)
Apr 21, 2006
8.430
8.510
8.330
8.380
440,629
-0.06(-0.71%)
Apr 20, 2006
8.500
8.560
8.300
8.440
291,905
-0.06(-0.71%)
Apr 19, 2006
8.550
8.590
8.440
8.500
323,786
+0.00(+0.00%)
Apr 18, 2006
8.400
8.600
8.400
8.500
512,257
+0.08(+0.95%)
Apr 17, 2006
8.250
8.450
8.100
8.420
582,371
+0.18(+2.18%)
Apr 13, 2006
8.100
8.250
8.010
8.240
301,811
+0.14(+1.73%)
Apr 12, 2006
8.160
8.200
7.990
8.100
283,137
-0.06(-0.74%)
Apr 11, 2006
8.200
8.200
8.090
8.160
482,309
+0.02(+0.25%)
Apr 10, 2006
7.850
8.150
7.850
8.140
574,601
+0.24(+3.04%)
Apr 07, 2006
8.050
8.150
7.820
7.900
214,289
-0.07(-0.88%)
Apr 06, 2006
7.980
8.120
7.870
7.970
303,213
-0.05(-0.62%)
Apr 05, 2006
8.000
8.050
7.870
8.020
264,998
+0.08(+1.01%)
Apr 04, 2006
8.031
8.124
7.890
7.940
423,993
-0.14(-1.73%)
Apr 03, 2006
8.050
8.210
8.000
8.080
537,596
+0.08(+1.00%)
Mar 31, 2006
7.800
8.000
7.790
8.000
428,423
+0.13(+1.65%)
Mar 30, 2006
8.050
8.050
7.650
7.870
307,629
-0.08(-1.01%)
Mar 29, 2006
7.970
8.090
7.850
7.950
608,072
+0.07(+0.89%)
Mar 28, 2006
7.950
7.960
7.710
7.880
518,625
+0.08(+1.03%)
Mar 27, 2006
7.800
7.850
7.500
7.800
996,434
+0.33(+4.42%)
Mar 24, 2006
7.630
7.650
7.210
7.470
613,726
-0.13(-1.71%)
Mar 23, 2006
7.550
7.620
7.330
7.600
253,300
+0.10(+1.33%)
Mar 22, 2006
7.250
7.550
7.190
7.500
249,900
+0.24(+3.31%)
Mar 21, 2006
7.490
7.500
7.240
7.260
219,026
-0.22(-2.94%)
Mar 20, 2006
7.530
7.560
7.430
7.480
330,404
-0.01(-0.13%)
Mar 17, 2006
7.440
7.530
7.200
7.490
671,248
+0.10(+1.35%)
Mar 16, 2006
7.500
7.700
7.340
7.390
526,232
-0.06(-0.81%)
Mar 15, 2006
7.300
7.480
7.150
7.450
340,865
+0.19(+2.62%)
Mar 14, 2006
7.250
7.450
7.200
7.260
640,731
-0.01(-0.14%)
Mar 13, 2006
7.260
7.270
7.190
7.270
282,149
+0.09(+1.25%)
Mar 10, 2006
7.180
7.300
7.110
7.180
236,398
+0.02(+0.28%)
Mar 09, 2006
7.050
7.290
7.050
7.160
223,924
+0.07(+0.99%)
Mar 08, 2006
7.060
7.250
6.930
7.090
180,449
-0.03(-0.42%)
Mar 07, 2006
7.120
7.300
7.070
7.120
178,484
-0.04(-0.56%)
Mar 06, 2006
7.140
7.300
7.090
7.160
196,562
+0.03(+0.42%)
Mar 03, 2006
7.200
7.360
7.040
7.130
273,506
-0.17(-2.33%)
Mar 02, 2006
7.420
7.420
7.130
7.300
366,398
-0.08(-1.08%)
Mar 01, 2006
7.280
7.490
7.250
7.380
885,251
+0.12(+1.65%)
Feb 28, 2006
7.140
7.290
7.070
7.260
545,334
+0.12(+1.68%)
Feb 27, 2006
7.010
7.250
6.980
7.140
1,021,183
+0.19(+2.73%)
Feb 24, 2006
6.620
6.960
6.610
6.950
801,198
+0.33(+4.98%)
Feb 23, 2006
6.730
6.750
6.570
6.620
357,079
-0.08(-1.19%)
Feb 22, 2006
6.510
6.820
6.510
6.700
408,230
+0.16(+2.45%)
Feb 21, 2006
6.550
6.730
6.450
6.540
234,979
-0.01(-0.15%)
Feb 17, 2006
6.640
6.750
6.500
6.550
269,608
-0.06(-0.91%)
Feb 16, 2006
6.750
6.800
6.440
6.610
288,400
-0.13(-1.93%)
Feb 15, 2006
6.480
6.750
6.230
6.740
943,500
+0.19(+2.90%)
Feb 14, 2006
6.110
6.750
5.790
6.550
868,359
+0.56(+9.35%)
Feb 13, 2006
5.950
6.020
5.760
5.990
197,275
+0.06(+1.01%)
Feb 10, 2006
5.790
5.990
5.720
5.930
136,455
+0.08(+1.37%)
Feb 09, 2006
5.870
6.000
5.810
5.850
126,713
-0.05(-0.85%)
Feb 08, 2006
5.830
5.910
5.730
5.900
127,315
+0.11(+1.90%)
Feb 07, 2006
5.940
5.950
5.780
5.790
143,951
-0.15(-2.53%)
Feb 06, 2006
5.820
5.960
5.730
5.940
182,601
+0.09(+1.54%)
Feb 03, 2006
6.060
6.060
5.750
5.850
176,750
-0.26(-4.26%)
Feb 02, 2006
5.800
6.160
5.720
6.110
260,099
+0.26(+4.52%)
Feb 01, 2006
5.930
5.930
5.720
5.846
307,594
-0.14(-2.40%)
Jan 31, 2006
5.910
6.000
5.710
5.990
339,290
+0.08(+1.35%)
Jan 30, 2006
6.200
6.210
5.770
5.910
246,876
-0.28(-4.52%)
Jan 27, 2006
6.010
6.220
6.010
6.190
220,739
+0.06(+0.98%)
Jan 26, 2006
5.950
6.240
5.910
6.130
362,018
+0.22(+3.72%)
Jan 25, 2006
6.180
6.190
5.860
5.910
191,101
-0.30(-4.83%)
Jan 24, 2006
6.250
6.250
6.160
6.210
111,760
-0.04(-0.64%)
Jan 23, 2006
6.220
6.250
6.150
6.250
144,576
+0.09(+1.46%)
Jan 20, 2006
6.270
6.270
6.100
6.160
239,544
+0.05(+0.82%)
Jan 19, 2006
6.120
6.240
6.010
6.110
158,241
+0.02(+0.33%)
Jan 18, 2006
6.180
6.190
6.000
6.090
96,641
-0.14(-2.25%)
Jan 17, 2006
6.100
6.310
5.920
6.230
354,307
+0.06(+0.97%)
Jan 13, 2006
6.230
6.280
6.120
6.170
165,660
-0.07(-1.12%)
Jan 12, 2006
6.270
6.388
6.190
6.240
200,900
-0.08(-1.27%)
Jan 11, 2006
6.340
6.390
6.220
6.320
227,134
-0.03(-0.47%)
Jan 10, 2006
6.160
6.400
6.120
6.350
271,081
+0.13(+2.09%)
Jan 09, 2006
6.250
6.330
6.180
6.220
234,567
+0.02(+0.32%)
Jan 06, 2006
6.130
6.260
6.040
6.200
216,981
+0.19(+3.16%)
Jan 05, 2006
6.120
6.139
6.000
6.010
160,401
-0.13(-2.12%)
Jan 04, 2006
6.120
6.160
6.000
6.140
317,251
+0.08(+1.32%)
Jan 03, 2006
6.070
6.130
5.910
6.060
194,823
+0.04(+0.66%)
Dec 30, 2005
5.920
6.050
5.720
6.020
267,460
+0.04(+0.67%)
Dec 29, 2005
5.900
6.070
5.810
5.980
238,372
+0.12(+2.05%)
Dec 28, 2005
5.360
5.890
5.360
5.860
302,500
+0.50(+9.33%)
Dec 27, 2005
5.800
5.900
5.300
5.360
363,800
-0.47(-8.06%)
Dec 23, 2005
6.000
6.040
5.790
5.830
187,179
-0.20(-3.32%)
Dec 22, 2005
6.030
6.100
5.970
6.030
78,842
+0.06(+1.01%)
Dec 21, 2005
6.020
6.140
5.960
5.970
255,774
+0.00(+0.00%)
Dec 20, 2005
6.100
6.100
5.920
5.970
256,338
-0.07(-1.16%)
Dec 19, 2005
5.900
6.120
5.810
6.040
273,348
+0.14(+2.37%)
Dec 16, 2005
6.360
6.370
5.820
5.900
734,377
-0.40(-6.35%)
Dec 15, 2005
6.450
6.480
6.190
6.300
371,799
-0.20(-3.08%)
Dec 14, 2005
6.490
6.540
6.370
6.500
253,416
+0.01(+0.15%)
Dec 13, 2005
6.560
6.560
6.400
6.490
299,503
-0.02(-0.31%)
Dec 12, 2005
6.380
6.540
6.370
6.510
295,602
+0.08(+1.24%)
Dec 09, 2005
6.470
6.550
6.320
6.430
168,670
-0.08(-1.23%)
Dec 08, 2005
6.410
6.550
6.350
6.510
258,406
+0.07(+1.09%)
Dec 07, 2005
6.670
6.700
6.260
6.440
292,514
-0.16(-2.42%)
Dec 06, 2005
6.850
6.900
6.590
6.600
479,247
-0.07(-1.05%)
Dec 05, 2005
6.500
6.820
6.450
6.670
552,884
+0.22(+3.41%)
Dec 02, 2005
6.450
6.480
6.330
6.450
210,854
+0.01(+0.16%)
Dec 01, 2005
6.340
6.460
6.180
6.440
239,989
+0.18(+2.88%)
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%)
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
.