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 (%)
Sep 30, 2008
8.330
8.500
8.270
8.450
181,115
+0.09(+1.08%)
Sep 29, 2008
8.450
8.640
7.760
8.360
143,361
-0.20(-2.34%)
Sep 26, 2008
8.420
8.650
8.380
8.560
0
-0.03(-0.35%)
Sep 25, 2008
8.380
8.700
8.380
8.590
106,856
+0.14(+1.66%)
Sep 24, 2008
8.630
8.720
8.400
8.450
169,509
-0.38(-4.30%)
Sep 23, 2008
8.820
8.930
8.740
8.830
88,604
+0.03(+0.34%)
Sep 22, 2008
8.920
9.020
8.550
8.800
242,704
-0.20(-2.22%)
Sep 19, 2008
8.730
9.000
8.430
9.000
0
+0.48(+5.63%)
Sep 18, 2008
8.720
9.000
8.485
8.520
700,401
-0.01(-0.12%)
Sep 17, 2008
8.560
8.670
8.390
8.530
213,560
-0.12(-1.39%)
Sep 16, 2008
8.210
8.650
7.970
8.650
343,418
+0.18(+2.13%)
Sep 15, 2008
8.410
8.550
8.290
8.470
268,360
+0.04(+0.47%)
Sep 12, 2008
8.420
8.470
8.360
8.430
97,768
-0.02(-0.24%)
Sep 11, 2008
8.400
8.470
8.310
8.450
104,354
+0.05(+0.60%)
Sep 10, 2008
8.200
8.450
8.200
8.400
118,814
+0.20(+2.44%)
Sep 09, 2008
8.330
8.480
8.190
8.200
142,820
-0.13(-1.56%)
Sep 08, 2008
8.290
8.350
8.200
8.330
128,116
+0.19(+2.33%)
Sep 05, 2008
8.150
8.170
8.090
8.140
0
-0.01(-0.12%)
Sep 04, 2008
8.290
8.310
8.100
8.150
141,421
-0.20(-2.40%)
Sep 03, 2008
8.460
8.460
8.290
8.350
125,763
-0.06(-0.71%)
Sep 02, 2008
8.590
8.590
8.350
8.410
186,827
-0.09(-1.06%)
Aug 29, 2008
8.540
8.550
8.430
8.500
158,255
-0.04(-0.47%)
Aug 28, 2008
8.200
8.560
8.200
8.540
217,866
+0.36(+4.40%)
Aug 27, 2008
8.130
8.220
8.050
8.180
141,606
+0.03(+0.37%)
Aug 26, 2008
8.090
8.160
8.040
8.150
77,626
+0.06(+0.74%)
Aug 25, 2008
8.300
8.330
8.050
8.090
131,348
-0.27(-3.23%)
Aug 22, 2008
8.300
8.390
8.270
8.360
79,825
+0.12(+1.46%)
Aug 21, 2008
8.180
8.310
8.180
8.240
75,169
-0.02(-0.24%)
Aug 20, 2008
8.340
8.380
8.190
8.260
70,800
-0.03(-0.36%)
Aug 19, 2008
8.240
8.290
8.190
8.290
102,255
-0.02(-0.24%)
Aug 18, 2008
8.300
8.370
8.230
8.310
87,527
+0.03(+0.36%)
Aug 15, 2008
8.410
8.460
8.120
8.280
0
-0.13(-1.55%)
Aug 14, 2008
8.400
8.500
8.300
8.410
162,059
-0.05(-0.59%)
Aug 13, 2008
8.300
8.480
8.220
8.460
151,296
+0.15(+1.81%)
Aug 12, 2008
8.450
8.480
8.250
8.310
169,445
-0.18(-2.12%)
Aug 11, 2008
8.260
8.490
8.160
8.490
136,740
+0.25(+3.03%)
Aug 08, 2008
8.160
8.340
8.110
8.240
184,062
+0.09(+1.10%)
Aug 07, 2008
8.120
8.180
8.020
8.150
91,940
-0.02(-0.24%)
Aug 06, 2008
8.100
8.190
8.000
8.170
202,672
+0.04(+0.49%)
Aug 05, 2008
8.160
8.240
8.030
8.130
207,482
+0.06(+0.74%)
Aug 04, 2008
8.150
8.170
7.950
8.070
158,264
-0.07(-0.86%)
Aug 01, 2008
8.180
8.250
8.050
8.140
137,777
-0.05(-0.61%)
Jul 31, 2008
8.490
8.490
7.800
8.190
383,734
-0.02(-0.24%)
Jul 30, 2008
8.500
8.500
8.190
8.210
279,638
-0.20(-2.38%)
Jul 29, 2008
8.410
8.440
8.010
8.410
244,247
+0.37(+4.60%)
Jul 28, 2008
7.960
8.080
7.960
8.040
177,486
+0.01(+0.12%)
Jul 25, 2008
8.140
8.210
8.000
8.030
264,298
-0.02(-0.25%)
Jul 24, 2008
8.070
8.180
8.040
8.050
187,018
-0.03(-0.37%)
Jul 23, 2008
7.980
8.110
7.940
8.080
285,486
+0.07(+0.87%)
Jul 22, 2008
7.940
8.010
7.900
8.010
261,359
+0.05(+0.63%)
Jul 21, 2008
7.970
7.990
7.850
7.960
137,799
+0.04(+0.51%)
Jul 18, 2008
8.000
8.050
7.890
7.920
363,351
-0.09(-1.12%)
Jul 17, 2008
8.000
8.010
7.900
8.010
186,270
+0.02(+0.25%)
Jul 16, 2008
7.890
8.000
7.780
7.990
275,453
+0.15(+1.91%)
Jul 15, 2008
7.770
8.010
7.750
7.840
232,690
-0.05(-0.63%)
Jul 14, 2008
8.030
8.040
7.800
7.890
143,688
-0.09(-1.13%)
Jul 11, 2008
7.900
7.980
7.750
7.980
250,091
-0.01(-0.13%)
Jul 10, 2008
7.870
8.100
7.810
7.990
148,107
+0.09(+1.14%)
Jul 09, 2008
8.070
8.090
7.900
7.900
119,777
-0.15(-1.86%)
Jul 08, 2008
7.820
8.050
7.700
8.050
209,940
+0.26(+3.34%)
Jul 07, 2008
7.910
7.910
7.680
7.790
263,497
-0.04(-0.51%)
Jul 04, 2008
7.830
7.980
7.780
7.830
184,572
+0.00(+0.00%)
Jul 03, 2008
7.830
7.980
7.780
7.830
184,572
-0.02(-0.25%)
Jul 02, 2008
7.990
8.060
7.820
7.850
394,194
-0.16(-2.00%)
Jul 01, 2008
7.850
8.080
7.750
8.010
489,887
+0.06(+0.75%)
Jun 30, 2008
8.080
8.080
7.900
7.950
316,878
-0.14(-1.73%)
Jun 27, 2008
8.050
8.190
7.900
8.090
1,020,353
+0.04(+0.50%)
Jun 26, 2008
7.920
8.070
7.860
8.050
348,938
+0.05(+0.63%)
Jun 25, 2008
7.990
8.090
7.950
8.000
332,070
+0.01(+0.13%)
Jun 24, 2008
7.980
8.150
7.970
7.990
253,318
-0.11(-1.36%)
Jun 23, 2008
8.140
8.150
8.000
8.100
189,390
+0.00(+0.00%)
Jun 20, 2008
8.130
8.130
7.960
8.100
339,797
-0.05(-0.61%)
Jun 19, 2008
8.000
8.150
8.000
8.150
117,309
+0.16(+2.00%)
Jun 18, 2008
8.000
8.100
7.960
7.990
192,666
-0.03(-0.37%)
Jun 17, 2008
8.080
8.080
7.980
8.020
115,536
-0.06(-0.74%)
Jun 16, 2008
8.150
8.150
7.960
8.080
127,314
-0.05(-0.62%)
Jun 13, 2008
8.110
8.150
8.000
8.130
148,662
+0.12(+1.50%)
Jun 12, 2008
8.050
8.060
7.990
8.010
223,336
+0.01(+0.12%)
Jun 11, 2008
8.070
8.090
7.970
8.000
181,764
-0.11(-1.36%)
Jun 10, 2008
8.040
8.150
7.840
8.110
277,510
+0.04(+0.50%)
Jun 09, 2008
8.210
8.230
8.040
8.070
167,114
-0.13(-1.59%)
Jun 06, 2008
8.480
8.520
8.200
8.200
134,131
-0.36(-4.21%)
Jun 05, 2008
8.400
8.560
8.360
8.560
265,247
+0.15(+1.78%)
Jun 04, 2008
8.340
8.450
8.290
8.410
150,458
+0.04(+0.48%)
Jun 03, 2008
8.310
8.500
8.310
8.370
337,076
+0.13(+1.58%)
Jun 02, 2008
8.480
8.480
8.210
8.240
195,565
-0.28(-3.29%)
May 30, 2008
8.520
8.540
8.450
8.520
500,618
+0.02(+0.24%)
May 29, 2008
8.270
8.500
8.270
8.500
801,443
+0.19(+2.29%)
May 28, 2008
8.210
8.330
8.150
8.310
136,565
+0.15(+1.84%)
May 27, 2008
8.270
8.300
8.140
8.160
158,139
-0.09(-1.09%)
May 26, 2008
8.390
8.390
8.200
8.250
0
+0.00(+0.00%)
May 23, 2008
8.390
8.390
8.200
8.250
130,129
-0.20(-2.37%)
May 22, 2008
8.440
8.540
8.380
8.450
511,910
+0.01(+0.12%)
May 21, 2008
8.480
8.580
8.380
8.440
255,087
-0.01(-0.12%)
May 20, 2008
8.210
8.520
8.070
8.450
437,255
+0.19(+2.30%)
May 19, 2008
8.220
8.400
8.010
8.260
417,714
-0.01(-0.12%)
May 16, 2008
8.440
8.440
8.150
8.270
211,077
-0.13(-1.55%)
May 15, 2008
8.430
8.470
8.240
8.400
155,985
-0.09(-1.06%)
May 14, 2008
8.570
8.590
8.460
8.490
190,788
-0.08(-0.93%)
May 13, 2008
8.550
8.590
8.380
8.570
191,977
+0.07(+0.82%)
May 12, 2008
8.500
8.550
8.470
8.500
275,196
+0.02(+0.24%)
May 09, 2008
8.330
8.500
8.280
8.480
93,017
+0.06(+0.71%)
May 08, 2008
8.440
8.440
8.280
8.420
288,027
-0.02(-0.24%)
May 07, 2008
8.510
8.520
8.440
8.440
311,909
-0.08(-0.94%)
May 06, 2008
8.550
8.550
8.410
8.520
232,827
-0.05(-0.58%)
May 05, 2008
8.350
8.660
8.330
8.570
299,671
-0.18(-2.06%)
May 02, 2008
8.710
9.020
8.620
8.750
568,473
+0.08(+0.92%)
May 01, 2008
9.240
9.240
8.381
8.670
288,923
-0.20(-2.25%)
Apr 30, 2008
8.750
9.080
8.680
8.870
409,868
+0.19(+2.19%)
Apr 29, 2008
8.520
8.750
8.440
8.680
1,570,150
+0.16(+1.88%)
Apr 28, 2008
8.500
8.580
8.430
8.520
211,769
+0.03(+0.35%)
Apr 25, 2008
8.560
8.580
8.380
8.490
192,620
-0.05(-0.59%)
Apr 24, 2008
8.360
8.550
8.300
8.540
294,789
+0.18(+2.15%)
Apr 23, 2008
8.340
8.450
8.250
8.360
117,610
+0.04(+0.48%)
Apr 22, 2008
8.340
8.430
8.220
8.320
498,521
-0.08(-0.95%)
Apr 21, 2008
8.320
8.420
8.240
8.400
281,236
+0.01(+0.12%)
Apr 18, 2008
8.400
8.440
8.230
8.390
463,855
+0.10(+1.21%)
Apr 17, 2008
8.240
8.380
8.230
8.290
484,100
+0.00(+0.00%)
Apr 16, 2008
8.100
8.370
8.100
8.290
226,249
+0.25(+3.11%)
Apr 15, 2008
8.030
8.100
7.990
8.040
225,963
+0.03(+0.37%)
Apr 14, 2008
7.980
8.080
7.900
8.010
249,458
+0.00(+0.00%)
Apr 11, 2008
8.130
8.130
7.990
8.010
264,600
-0.21(-2.55%)
Apr 10, 2008
8.100
8.230
7.960
8.220
208,100
+0.10(+1.23%)
Apr 09, 2008
8.230
8.280
8.100
8.120
159,895
-0.11(-1.34%)
Apr 08, 2008
8.240
8.280
8.160
8.230
217,900
-0.02(-0.24%)
Apr 07, 2008
8.240
8.270
8.190
8.250
201,700
+0.05(+0.61%)
Apr 04, 2008
8.030
8.250
7.760
8.200
290,903
+0.11(+1.36%)
Apr 03, 2008
8.060
8.150
7.980
8.090
174,500
-0.01(-0.12%)
Apr 02, 2008
7.800
8.100
7.800
8.100
321,488
-0.11(-1.34%)
Apr 01, 2008
8.130
8.270
7.990
8.210
535,039
+0.09(+1.11%)
Mar 31, 2008
8.050
8.200
7.970
8.120
323,800
+0.07(+0.87%)
Mar 28, 2008
8.040
8.160
7.950
8.050
300,300
-0.03(-0.37%)
Mar 27, 2008
8.080
8.200
7.850
8.080
396,800
+0.03(+0.37%)
Mar 26, 2008
7.970
8.060
7.930
8.050
406,981
+0.04(+0.50%)
Mar 25, 2008
7.980
8.070
7.950
8.010
303,801
+0.01(+0.12%)
Mar 24, 2008
7.760
8.020
7.660
8.000
236,100
+0.22(+2.83%)
Mar 21, 2008
7.890
7.970
7.700
7.780
894,130
+0.00(+0.00%)
Mar 20, 2008
7.890
7.970
7.700
7.780
894,130
-0.03(-0.38%)
Mar 19, 2008
8.240
8.290
7.810
7.810
529,400
-0.35(-4.29%)
Mar 18, 2008
7.930
8.300
7.930
8.160
564,000
+0.23(+2.90%)
Mar 17, 2008
7.860
8.090
7.790
7.930
456,100
-0.10(-1.25%)
Mar 14, 2008
8.280
8.280
7.950
8.030
448,375
-0.20(-2.43%)
Mar 13, 2008
8.090
8.350
8.060
8.230
495,800
+0.01(+0.12%)
Mar 12, 2008
8.380
8.460
8.210
8.220
236,400
-0.13(-1.56%)
Mar 11, 2008
8.220
8.500
8.000
8.350
298,800
+0.15(+1.83%)
Mar 10, 2008
8.450
8.540
8.160
8.200
800,700
-0.23(-2.73%)
Mar 07, 2008
8.500
8.670
8.370
8.430
348,300
-0.20(-2.32%)
Mar 06, 2008
8.730
8.840
8.620
8.630
308,900
-0.11(-1.26%)
Mar 05, 2008
8.840
8.890
8.710
8.740
572,177
-0.14(-1.58%)
Mar 04, 2008
8.800
8.920
8.740
8.880
519,500
+0.03(+0.34%)
Mar 03, 2008
8.870
9.010
8.730
8.850
208,035
-0.05(-0.56%)
Feb 29, 2008
8.870
9.090
8.860
8.900
222,000
-0.14(-1.55%)
Feb 28, 2008
8.990
9.060
8.910
9.040
408,952
+0.01(+0.11%)
Feb 27, 2008
9.000
9.150
8.960
9.030
312,800
-0.03(-0.33%)
Feb 26, 2008
9.010
9.150
9.010
9.060
359,700
+0.01(+0.11%)
Feb 25, 2008
8.990
9.080
8.940
9.050
352,600
+0.03(+0.33%)
Feb 22, 2008
8.960
9.070
8.880
9.020
326,100
+0.06(+0.67%)
Feb 21, 2008
9.100
9.170
8.960
8.960
316,000
-0.07(-0.78%)
Feb 20, 2008
8.980
9.070
8.940
9.030
251,600
+0.01(+0.11%)
Feb 19, 2008
9.060
9.190
8.960
9.020
393,300
+0.05(+0.56%)
Feb 18, 2008
9.040
9.100
8.950
8.970
0
+0.00(+0.00%)
Feb 15, 2008
9.040
9.100
8.950
8.970
368,704
-0.11(-1.21%)
Feb 14, 2008
9.250
9.250
9.080
9.080
403,000
-0.17(-1.84%)
Feb 13, 2008
9.120
9.250
9.030
9.250
609,788
+0.22(+2.44%)
Feb 12, 2008
9.190
9.190
8.850
9.030
1,074,700
+0.35(+4.03%)
Feb 11, 2008
8.650
8.750
8.590
8.680
388,700
-0.02(-0.23%)
Feb 08, 2008
8.930
9.200
8.620
8.700
573,381
-0.26(-2.90%)
Feb 07, 2008
8.910
9.040
8.850
8.960
847,600
+0.02(+0.22%)
Feb 06, 2008
9.270
9.330
8.900
8.940
455,715
-0.28(-3.04%)
Feb 05, 2008
9.230
9.360
9.090
9.220
231,400
-0.13(-1.39%)
Feb 04, 2008
9.330
9.380
9.260
9.350
198,124
-0.04(-0.43%)
Feb 01, 2008
9.410
9.500
9.240
9.390
319,200
-0.02(-0.21%)
Jan 31, 2008
9.100
9.480
9.070
9.410
492,700
+0.15(+1.62%)
Jan 30, 2008
9.300
9.510
9.040
9.260
350,400
-0.13(-1.38%)
Jan 29, 2008
9.590
9.590
9.350
9.390
537,200
-0.16(-1.67%)
Jan 28, 2008
9.620
9.620
9.410
9.550
186,700
-0.01(-0.11%)
Jan 25, 2008
9.700
9.700
9.500
9.560
327,078
-0.04(-0.42%)
Jan 24, 2008
9.590
9.680
9.490
9.600
486,582
+0.02(+0.21%)
Jan 23, 2008
9.170
9.610
9.150
9.580
706,544
+0.25(+2.68%)
Jan 22, 2008
9.050
9.360
8.310
9.330
521,855
+0.08(+0.86%)
Jan 21, 2008
9.430
9.480
9.200
9.250
0
+0.00(+0.00%)
Jan 18, 2008
9.430
9.480
9.200
9.250
927,490
-0.14(-1.49%)
Jan 17, 2008
9.360
9.430
9.280
9.390
373,400
+0.03(+0.32%)
Jan 16, 2008
9.300
9.410
9.220
9.360
450,100
+0.05(+0.54%)
Jan 15, 2008
9.080
9.540
9.000
9.310
1,314,000
+0.10(+1.09%)
Jan 14, 2008
9.100
9.250
8.990
9.210
920,300
+0.16(+1.77%)
Jan 11, 2008
9.090
9.120
8.970
9.050
709,200
-0.13(-1.42%)
Jan 10, 2008
9.150
9.280
9.050
9.180
1,096,500
-0.06(-0.65%)
Jan 09, 2008
9.190
9.340
9.020
9.240
562,100
-0.02(-0.22%)
Jan 08, 2008
9.600
9.730
9.210
9.260
524,000
-0.33(-3.44%)
Jan 07, 2008
9.390
9.630
9.260
9.590
342,800
+0.26(+2.79%)
Jan 04, 2008
9.390
9.400
9.230
9.330
298,200
-0.17(-1.79%)
Jan 03, 2008
9.620
9.660
9.360
9.500
468,200
-0.06(-0.63%)
Jan 02, 2008
9.850
9.850
9.510
9.560
570,200
-0.25(-2.55%)
Jan 01, 2008
9.660
9.830
9.630
9.810
336,706
+0.00(+0.00%)
Dec 31, 2007
9.660
9.830
9.630
9.810
336,706
+0.09(+0.93%)
Dec 28, 2007
9.470
9.780
9.470
9.720
241,059
+0.28(+2.97%)
Dec 27, 2007
9.750
9.800
9.440
9.440
266,900
-0.30(-3.08%)
Dec 26, 2007
9.490
9.750
9.350
9.740
335,600
+0.25(+2.63%)
Dec 24, 2007
9.550
9.680
9.490
9.490
170,300
+0.01(+0.11%)
Dec 21, 2007
9.750
9.750
9.420
9.480
459,600
-0.11(-1.15%)
Dec 20, 2007
9.470
9.600
9.340
9.590
285,500
+0.18(+1.91%)
Dec 19, 2007
9.290
9.410
9.250
9.410
186,200
+0.07(+0.75%)
Dec 18, 2007
9.280
9.360
9.170
9.340
314,200
+0.19(+2.08%)
Dec 17, 2007
9.140
9.220
9.120
9.150
189,700
-0.02(-0.22%)
Dec 14, 2007
9.250
9.290
9.160
9.170
208,900
-0.22(-2.34%)
Dec 13, 2007
9.360
9.430
9.280
9.390
145,400
-0.08(-0.84%)
Dec 12, 2007
9.460
9.600
9.360
9.470
162,425
+0.17(+1.83%)
Dec 11, 2007
9.560
9.560
9.240
9.300
372,300
-0.19(-2.00%)
Dec 10, 2007
9.490
9.530
9.420
9.490
359,550
+0.04(+0.42%)
Dec 07, 2007
9.480
9.480
9.360
9.450
139,345
+0.03(+0.32%)
Dec 06, 2007
9.170
9.450
9.130
9.420
335,000
+0.25(+2.73%)
Dec 05, 2007
9.340
9.340
9.120
9.170
434,000
-0.03(-0.33%)
Dec 04, 2007
9.100
9.240
9.000
9.200
218,800
+0.05(+0.55%)
Dec 03, 2007
9.270
9.300
9.100
9.150
326,800
-0.09(-0.97%)
Nov 30, 2007
9.330
9.390
9.190
9.240
430,810
+0.03(+0.33%)
Nov 29, 2007
9.250
9.280
9.110
9.210
383,870
-0.04(-0.43%)
Nov 28, 2007
9.000
9.280
9.000
9.250
338,100
+0.28(+3.12%)
Nov 27, 2007
9.090
9.200
8.910
8.970
338,300
-0.08(-0.88%)
Nov 26, 2007
8.310
9.250
8.310
9.050
288,544
-0.18(-1.95%)
Nov 23, 2007
9.220
9.290
9.170
9.230
80,800
+0.08(+0.87%)
Nov 21, 2007
9.080
9.250
8.960
9.150
176,000
+0.05(+0.55%)
Nov 20, 2007
9.200
9.260
8.950
9.100
684,500
-0.09(-0.98%)
Nov 19, 2007
9.170
9.250
9.080
9.190
375,137
+0.00(+0.00%)
Nov 16, 2007
9.130
9.200
8.940
9.190
511,500
+0.09(+0.99%)
Nov 15, 2007
9.030
9.110
8.990
9.100
341,500
+0.04(+0.44%)
Nov 14, 2007
9.050
9.100
9.010
9.060
306,800
+0.05(+0.55%)
Nov 13, 2007
8.960
9.030
8.940
9.010
405,300
+0.10(+1.12%)
Nov 12, 2007
8.900
9.000
8.840
8.910
203,500
+0.02(+0.22%)
Nov 09, 2007
8.910
8.990
8.770
8.890
300,000
-0.14(-1.55%)
Nov 08, 2007
9.060
9.080
8.930
9.030
510,305
+0.07(+0.78%)
Nov 07, 2007
8.950
9.020
8.870
8.960
421,400
-0.01(-0.11%)
Nov 06, 2007
8.890
9.000
8.700
8.970
347,200
+0.04(+0.45%)
Nov 05, 2007
8.710
8.950
8.680
8.930
398,600
+0.03(+0.34%)
Nov 02, 2007
8.940
9.000
8.820
8.900
308,900
+0.05(+0.56%)
Nov 01, 2007
8.860
8.970
8.700
8.850
380,800
-0.15(-1.67%)
Oct 31, 2007
9.020
9.100
8.840
9.000
283,700
+0.00(+0.00%)
Oct 30, 2007
8.960
9.100
8.960
9.000
223,300
+0.00(+0.00%)
Oct 29, 2007
9.110
9.150
8.960
9.000
491,400
-0.06(-0.66%)
Oct 26, 2007
8.950
9.100
8.950
9.060
880,100
+0.24(+2.72%)
Oct 25, 2007
8.500
8.960
8.500
8.820
641,500
+0.24(+2.80%)
Oct 24, 2007
8.700
8.840
8.570
8.580
334,500
-0.22(-2.50%)
Oct 23, 2007
8.700
8.800
8.650
8.800
1,173,400
+0.13(+1.50%)
Oct 22, 2007
8.440
8.690
8.425
8.670
371,100
+0.16(+1.88%)
Oct 19, 2007
8.510
8.590
8.430
8.510
342,600
-0.02(-0.23%)
Oct 18, 2007
8.460
8.530
8.375
8.530
191,800
+0.03(+0.35%)
Oct 17, 2007
8.320
8.500
8.300
8.500
274,600
+0.25(+3.03%)
Oct 16, 2007
8.210
8.270
8.190
8.250
128,400
+0.01(+0.12%)
Oct 15, 2007
8.230
8.260
8.190
8.240
179,400
+0.00(+0.00%)
Oct 12, 2007
8.190
8.260
8.170
8.240
139,700
+0.11(+1.35%)
Oct 11, 2007
8.300
8.310
8.130
8.130
204,400
-0.15(-1.81%)
Oct 10, 2007
8.200
8.340
8.200
8.280
179,300
+0.07(+0.85%)
Oct 09, 2007
8.270
8.290
8.170
8.210
364,300
-0.01(-0.12%)
Oct 08, 2007
8.270
8.320
8.180
8.220
218,600
-0.05(-0.60%)
Oct 05, 2007
8.160
8.350
8.140
8.270
442,700
+0.18(+2.22%)
Oct 04, 2007
8.160
8.160
8.030
8.090
236,500
-0.07(-0.86%)
Oct 03, 2007
8.130
8.180
8.120
8.160
160,000
+0.00(+0.00%)
Oct 02, 2007
8.150
8.190
8.100
8.160
221,700
+0.03(+0.37%)
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
.