Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

63.93 -0.16 (-0.25%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 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, 2007 8.255 8.352 8.038 8.098 437,681 -0.07(-0.82%)
Nov 29, 2007 8.150 8.240 8.068 8.165 208,797 -0.04(-0.45%)
Nov 28, 2007 8.061 8.204 7.740 8.202 353,942 +0.20(+2.52%)
Nov 27, 2007 7.964 8.150 7.762 8.001 572,327 -0.16(-1.92%)
Nov 26, 2007 8.620 8.620 8.135 8.158 213,503 -0.47(-5.45%)
Nov 23, 2007 8.277 8.658 8.277 8.628 69,129 +0.43(+5.28%)
Nov 21, 2007 8.352 8.471 8.180 8.195 112,731 -0.19(-2.23%)
Nov 20, 2007 8.329 8.471 8.120 8.382 141,493 +0.04(+0.45%)
Nov 19, 2007 8.516 8.628 8.285 8.344 144,848 -0.27(-3.12%)
Nov 16, 2007 8.897 8.897 8.419 8.613 381,505 -0.27(-3.03%)
Nov 15, 2007 8.941 9.091 8.867 8.882 339,077 -0.12(-1.33%)
Nov 14, 2007 9.053 9.053 8.919 9.001 298,870 +0.01(+0.17%)
Nov 13, 2007 8.859 8.994 8.807 8.986 312,781 +0.19(+2.12%)
Nov 12, 2007 8.717 8.897 8.658 8.800 428,940 +0.06(+0.68%)
Nov 09, 2007 8.673 8.844 8.643 8.740 445,776 -0.04(-0.43%)
Nov 08, 2007 8.710 8.829 8.553 8.777 449,409 +0.14(+1.64%)
Nov 07, 2007 8.717 8.800 8.635 8.635 487,964 -0.19(-2.20%)
Nov 06, 2007 8.747 8.837 8.658 8.829 228,062 +0.10(+1.11%)
Nov 05, 2007 8.620 8.792 8.591 8.732 213,800 +0.01(+0.17%)
Nov 02, 2007 8.934 8.941 8.620 8.717 378,558 -0.08(-0.93%)
Nov 01, 2007 8.837 8.941 8.717 8.800 397,906 -0.19(-2.08%)
Oct 31, 2007 9.031 9.210 8.747 8.986 614,537 -0.03(-0.33%)
Oct 30, 2007 9.046 9.255 8.867 9.016 822,969 -0.12(-1.31%)
Oct 29, 2007 9.389 9.501 9.113 9.135 280,031 -0.29(-3.09%)
Oct 26, 2007 9.307 9.494 9.292 9.427 302,752 +0.14(+1.53%)
Oct 25, 2007 9.285 9.501 9.113 9.285 405,497 +0.00(+0.00%)
Oct 24, 2007 9.247 9.382 9.150 9.285 427,558 -0.07(-0.72%)
Oct 23, 2007 9.546 9.546 9.277 9.352 424,447 -0.10(-1.03%)
Oct 22, 2007 9.068 9.479 9.068 9.449 375,289 +0.31(+3.35%)
Oct 19, 2007 9.598 9.598 9.068 9.143 405,960 -0.46(-4.74%)
Oct 18, 2007 9.740 9.777 9.576 9.598 306,815 -0.18(-1.83%)
Oct 17, 2007 9.927 9.994 9.703 9.777 109,661 -0.07(-0.76%)
Oct 16, 2007 9.822 9.949 9.762 9.852 190,438 +0.02(+0.23%)
Oct 15, 2007 9.889 9.994 9.777 9.830 218,202 -0.08(-0.83%)
Oct 12, 2007 9.815 9.994 9.673 9.912 233,081 +0.08(+0.84%)
Oct 11, 2007 9.389 9.844 9.337 9.830 908,237 +0.50(+5.36%)
Oct 10, 2007 9.882 9.927 9.247 9.329 874,388 -0.60(-6.02%)
Oct 09, 2007 10.23 10.23 9.897 9.927 206,660 -0.29(-2.85%)
Oct 08, 2007 10.30 10.30 10.02 10.22 117,809 -0.08(-0.80%)
Oct 05, 2007 10.02 10.34 9.867 10.30 314,867 +0.40(+4.07%)
Oct 04, 2007 9.912 9.927 9.852 9.897 186,693 +0.01(+0.08%)
Oct 03, 2007 9.830 9.949 9.830 9.889 391,921 -0.01(-0.15%)
Oct 02, 2007 9.971 9.971 9.852 9.904 421,142 -0.02(-0.23%)
Oct 01, 2007 9.583 10.05 9.553 9.927 513,492 +0.33(+3.42%)
Sep 28, 2007 9.762 9.964 9.576 9.598 366,590 -0.19(-1.98%)
Sep 27, 2007 9.837 10.02 9.725 9.792 320,039 +0.01(+0.15%)
Sep 26, 2007 9.986 9.986 9.740 9.777 324,951 -0.13(-1.36%)
Sep 25, 2007 9.755 10.02 9.740 9.912 222,094 +0.07(+0.76%)
Sep 24, 2007 9.934 10.17 9.822 9.837 214,921 -0.13(-1.27%)
Sep 21, 2007 10.10 10.14 9.650 9.964 439,566 -0.04(-0.37%)
Sep 20, 2007 10.21 10.37 9.867 10.00 336,673 -0.24(-2.33%)
Sep 19, 2007 9.971 10.28 9.971 10.24 403,464 +0.34(+3.39%)
Sep 18, 2007 9.538 9.964 9.456 9.904 495,467 +0.43(+4.57%)
Sep 17, 2007 9.583 9.583 9.382 9.471 333,114 -0.16(-1.63%)
Sep 14, 2007 9.419 9.628 9.195 9.628 288,625 +0.08(+0.86%)
Sep 13, 2007 9.643 9.665 9.412 9.546 350,587 -0.04(-0.47%)
Sep 12, 2007 9.591 9.733 9.561 9.591 437,500 -0.04(-0.46%)
Sep 11, 2007 9.374 9.703 9.352 9.635 539,207 +0.22(+2.30%)
Sep 10, 2007 9.538 9.576 9.322 9.419 652,634 -0.30(-3.07%)
Sep 07, 2007 10.37 10.43 9.329 9.718 1,594,172 -1.31(-11.85%)
Sep 06, 2007 11.24 11.38 11.02 11.02 231,462 -0.20(-1.80%)
Sep 05, 2007 11.20 11.37 11.11 11.23 219,254 -0.04(-0.40%)
Sep 04, 2007 11.28 11.34 11.14 11.27 188,400 -0.09(-0.79%)
Aug 31, 2007 11.40 11.46 11.26 11.36 133,240 +0.10(+0.93%)
Aug 30, 2007 11.23 11.46 10.98 11.26 209,763 -0.10(-0.92%)
Aug 29, 2007 11.26 11.42 10.92 11.36 222,200 +0.16(+1.47%)
Aug 28, 2007 11.20 11.31 11.12 11.20 375,314 -0.10(-0.92%)
Aug 27, 2007 11.14 11.36 11.08 11.30 249,577 +0.10(+0.87%)
Aug 24, 2007 11.23 11.34 11.09 11.20 167,666 -0.04(-0.40%)
Aug 23, 2007 11.28 11.32 11.17 11.25 200,352 +0.01(+0.13%)
Aug 22, 2007 11.14 11.31 11.03 11.23 322,736 +0.17(+1.55%)
Aug 21, 2007 10.83 11.20 10.73 11.06 113,580 +0.19(+1.79%)
Aug 20, 2007 11.13 11.31 10.61 10.87 212,767 -0.22(-1.95%)
Aug 17, 2007 11.46 11.46 11.05 11.08 288,648 +0.04(+0.34%)
Aug 16, 2007 10.81 11.16 10.50 11.05 319,019 +0.21(+1.93%)
Aug 15, 2007 10.96 11.21 10.82 10.84 154,724 -0.10(-0.96%)
Aug 14, 2007 10.98 11.25 10.73 10.94 232,897 -0.01(-0.14%)
Aug 13, 2007 11.39 11.57 10.90 10.96 204,403 -0.34(-2.97%)
Aug 10, 2007 10.43 11.69 10.43 11.29 780,239 +0.66(+6.18%)
Aug 09, 2007 10.43 10.70 10.11 10.64 907,575 -0.05(-0.49%)
Aug 08, 2007 11.02 11.12 10.17 10.69 932,478 -0.21(-1.92%)
Aug 07, 2007 11.08 11.26 10.90 10.90 467,940 -0.27(-2.41%)
Aug 06, 2007 10.95 11.23 10.37 11.17 888,520 +0.22(+2.05%)
Aug 03, 2007 11.03 11.43 10.94 10.94 372,654 -0.37(-3.23%)
Aug 02, 2007 10.93 11.38 10.86 11.31 707,308 +0.46(+4.27%)
Aug 01, 2007 10.60 11.11 10.47 10.84 409,836 +0.03(+0.28%)
Jul 31, 2007 11.10 11.26 10.80 10.81 273,394 -0.16(-1.43%)
Jul 30, 2007 10.71 11.10 10.64 10.97 428,227 +0.19(+1.73%)
Jul 27, 2007 11.02 11.11 10.69 10.78 326,035 -0.30(-2.69%)
Jul 26, 2007 11.11 11.24 10.82 11.08 393,715 -0.20(-1.79%)
Jul 25, 2007 11.49 11.55 11.13 11.28 334,953 -0.10(-0.85%)
Jul 24, 2007 11.59 11.76 11.35 11.38 447,885 -0.33(-2.80%)
Jul 23, 2007 11.58 11.91 11.58 11.71 247,209 +0.16(+1.42%)
Jul 20, 2007 11.90 11.90 11.45 11.55 306,043 -0.38(-3.19%)
Jul 19, 2007 11.93 12.01 11.86 11.93 419,156 +0.07(+0.57%)
Jul 18, 2007 12.07 12.08 11.60 11.86 359,216 -0.26(-2.16%)
Jul 17, 2007 12.20 12.31 12.11 12.12 869,980 +0.04(+0.37%)
Jul 16, 2007 12.39 12.40 11.99 12.08 306,901 -0.40(-3.23%)
Jul 13, 2007 12.62 12.62 12.40 12.48 131,683 -0.19(-1.53%)
Jul 12, 2007 12.50 12.69 12.34 12.67 331,107 +0.28(+2.29%)
Jul 11, 2007 12.02 12.42 12.02 12.39 243,395 +0.34(+2.79%)
Jul 10, 2007 12.56 12.56 12.02 12.05 179,419 -0.58(-4.61%)
Jul 09, 2007 12.39 12.65 12.35 12.64 413,123 +0.31(+2.48%)
Jul 06, 2007 12.20 12.35 11.98 12.33 175,914 +0.10(+0.79%)
Jul 05, 2007 11.80 12.23 11.76 12.23 217,745 +0.42(+3.54%)
Jul 03, 2007 11.93 12.09 11.81 11.81 133,565 -0.13(-1.06%)
Jul 02, 2007 12.02 12.02 11.75 11.94 226,128 +0.01(+0.12%)
Jun 29, 2007 12.10 12.22 11.88 11.93 265,319 -0.16(-1.30%)
Jun 28, 2007 12.02 12.25 12.02 12.08 173,306 +0.10(+0.87%)
Jun 27, 2007 11.72 12.16 11.69 11.98 371,987 +0.16(+1.39%)
Jun 26, 2007 11.67 11.93 11.57 11.81 340,032 +0.22(+1.93%)
Jun 25, 2007 11.50 11.76 11.43 11.59 569,707 -0.02(-0.19%)
Jun 22, 2007 11.84 11.84 11.61 11.61 453,977 -0.23(-1.95%)
Jun 21, 2007 11.87 11.94 11.80 11.84 264,824 -0.05(-0.44%)
Jun 20, 2007 11.99 12.05 11.85 11.90 226,700 -0.04(-0.38%)
Jun 19, 2007 11.79 12.05 11.79 11.94 318,747 +0.07(+0.63%)
Jun 18, 2007 11.94 11.98 11.83 11.87 273,863 -0.01(-0.13%)
Jun 15, 2007 11.96 12.09 11.84 11.88 373,547 +0.16(+1.40%)
Jun 14, 2007 11.96 11.96 11.70 11.72 176,054 -0.22(-1.81%)
Jun 13, 2007 11.64 11.99 11.48 11.93 280,026 +0.29(+2.50%)
Jun 12, 2007 11.73 11.91 11.57 11.64 237,151 -0.20(-1.70%)
Jun 11, 2007 12.11 12.11 11.72 11.84 250,736 -0.42(-3.41%)
Jun 08, 2007 11.87 12.26 11.83 12.26 197,658 +0.36(+3.01%)
Jun 07, 2007 11.93 12.07 11.77 11.90 287,934 -0.04(-0.31%)
Jun 06, 2007 11.96 12.07 11.87 11.94 206,651 -0.12(-0.99%)
Jun 05, 2007 12.28 12.31 11.87 12.06 196,125 -0.25(-2.00%)
Jun 04, 2007 12.20 12.31 12.11 12.31 335,643 +0.18(+1.48%)
Jun 01, 2007 12.08 12.29 11.93 12.13 399,652 +0.13(+1.12%)
May 31, 2007 12.13 12.13 11.82 11.99 236,611 -0.13(-1.11%)
May 30, 2007 12.01 12.16 11.84 12.13 235,374 +0.00(+0.00%)
May 29, 2007 11.81 12.17 11.81 12.13 452,138 +0.22(+1.82%)
May 25, 2007 11.57 11.95 11.45 11.91 534,565 +0.43(+3.77%)
May 24, 2007 11.79 11.90 11.40 11.48 213,267 -0.36(-3.03%)
May 23, 2007 11.79 11.86 11.64 11.84 286,776 +0.10(+0.83%)
May 22, 2007 11.76 11.94 11.69 11.74 481,672 +0.02(+0.19%)
May 21, 2007 11.81 11.90 11.58 11.72 361,230 -0.13(-1.13%)
May 18, 2007 11.55 11.90 11.49 11.85 312,628 +0.28(+2.45%)
May 17, 2007 11.62 11.74 11.42 11.57 314,369 -0.11(-0.96%)
May 16, 2007 11.41 11.75 11.20 11.68 389,148 +0.28(+2.49%)
May 15, 2007 11.43 11.70 11.35 11.40 324,810 -0.06(-0.52%)
May 14, 2007 11.85 11.86 11.43 11.46 312,052 -0.18(-1.54%)
May 11, 2007 11.51 11.89 11.46 11.64 431,519 +0.19(+1.70%)
May 10, 2007 11.42 11.57 11.41 11.44 325,578 -0.06(-0.52%)
May 09, 2007 11.37 11.50 11.26 11.50 156,269 +0.04(+0.39%)
May 08, 2007 11.46 11.48 11.21 11.46 232,380 -0.09(-0.78%)
May 07, 2007 11.19 11.57 11.10 11.55 458,154 +0.37(+3.34%)
May 04, 2007 11.31 11.44 10.92 11.17 415,251 -0.28(-2.48%)
May 03, 2007 11.28 11.56 11.23 11.46 664,915 +0.12(+1.05%)
May 02, 2007 10.82 11.45 10.78 11.34 1,424,841 +0.69(+6.52%)
May 01, 2007 10.26 10.70 10.26 10.64 572,800 +0.40(+3.86%)
Apr 30, 2007 10.30 10.52 10.23 10.25 305,640 -0.06(-0.58%)
Apr 27, 2007 10.21 10.47 10.12 10.31 266,787 +0.04(+0.44%)
Apr 26, 2007 10.43 10.45 10.20 10.26 712,550 -0.20(-1.93%)
Apr 25, 2007 10.52 10.54 10.37 10.46 256,304 +0.02(+0.21%)
Apr 24, 2007 10.40 10.55 10.31 10.44 203,608 +0.04(+0.43%)
Apr 23, 2007 10.24 10.40 10.08 10.40 281,007 +0.10(+1.02%)
Apr 20, 2007 10.31 10.37 10.21 10.29 200,819 +0.13(+1.25%)
Apr 19, 2007 10.29 10.41 10.11 10.17 285,940 -0.22(-2.08%)
Apr 18, 2007 10.39 10.55 10.23 10.38 222,883 -0.04(-0.43%)
Apr 17, 2007 10.74 10.74 10.33 10.43 141,504 -0.31(-2.85%)
Apr 16, 2007 10.52 10.73 10.43 10.73 258,993 +0.28(+2.71%)
Apr 13, 2007 10.33 10.45 10.31 10.45 249,717 +0.16(+1.60%)
Apr 12, 2007 9.934 10.28 9.844 10.28 228,756 +0.31(+3.07%)
Apr 11, 2007 10.09 10.16 9.830 9.979 286,304 -0.13(-1.26%)
Apr 10, 2007 9.956 10.12 9.941 10.11 139,908 +0.16(+1.65%)
Apr 09, 2007 10.13 10.20 9.807 9.941 468,450 -0.20(-1.99%)
Apr 05, 2007 10.30 10.30 10.11 10.14 152,061 -0.10(-0.95%)
Apr 04, 2007 10.37 10.37 10.17 10.24 385,767 -0.16(-1.58%)
Apr 03, 2007 10.37 10.45 10.23 10.40 411,507 +0.06(+0.58%)
Apr 02, 2007 10.22 10.39 10.22 10.34 178,833 +0.07(+0.65%)
Mar 30, 2007 10.22 10.30 10.14 10.28 204,101 +0.09(+0.88%)
Mar 29, 2007 10.26 10.31 10.09 10.19 219,034 +0.02(+0.22%)
Mar 28, 2007 10.00 10.25 9.964 10.17 710,230 +0.10(+0.96%)
Mar 27, 2007 9.949 10.08 9.815 10.07 183,560 +0.07(+0.67%)
Mar 26, 2007 9.971 10.05 9.747 10.00 218,555 +0.01(+0.15%)
Mar 23, 2007 9.971 10.05 9.844 9.986 140,119 +0.00(+0.00%)
Mar 22, 2007 10.09 10.11 9.888 9.986 176,006 -0.09(-0.89%)
Mar 21, 2007 9.777 10.08 9.598 10.08 193,373 +0.28(+2.90%)
Mar 20, 2007 9.546 9.815 9.441 9.792 120,380 +0.22(+2.34%)
Mar 19, 2007 9.635 9.703 9.352 9.568 187,838 +0.01(+0.08%)
Mar 16, 2007 9.247 9.606 9.150 9.561 497,753 +0.31(+3.31%)
Mar 15, 2007 9.329 9.471 9.128 9.255 327,541 -0.06(-0.64%)
Mar 14, 2007 9.456 9.628 9.143 9.315 183,544 -0.10(-1.11%)
Mar 13, 2007 9.830 9.733 9.344 9.419 242,555 -0.41(-4.18%)
Mar 12, 2007 9.747 9.844 9.524 9.830 203,008 +0.11(+1.15%)
Mar 09, 2007 9.583 9.770 9.509 9.718 194,694 +0.25(+2.68%)
Mar 08, 2007 9.561 9.628 9.374 9.464 260,730 +0.01(+0.08%)
Mar 07, 2007 9.635 9.635 9.374 9.456 270,327 -0.17(-1.78%)
Mar 06, 2007 9.583 9.733 9.449 9.628 113,252 +0.13(+1.42%)
Mar 05, 2007 9.635 9.695 9.337 9.494 419,803 -0.23(-2.38%)
Mar 02, 2007 9.979 10.14 9.703 9.725 236,811 -0.34(-3.41%)
Mar 01, 2007 9.927 10.17 9.792 10.07 153,433 -0.08(-0.81%)
Feb 28, 2007 10.22 10.43 9.882 10.15 300,169 -0.07(-0.73%)
Feb 27, 2007 10.26 10.41 10.09 10.23 412,470 -0.04(-0.44%)
Feb 26, 2007 10.40 10.41 10.10 10.27 346,836 -0.12(-1.15%)
Feb 23, 2007 10.29 10.46 10.23 10.39 145,061 +0.10(+0.94%)
Feb 22, 2007 10.34 10.34 10.13 10.29 221,104 -0.02(-0.22%)
Feb 21, 2007 10.31 10.37 10.10 10.31 169,677 -0.04(-0.43%)
Feb 20, 2007 10.20 10.37 9.986 10.36 142,471 +0.10(+0.95%)
Feb 16, 2007 10.38 10.40 10.19 10.26 119,248 -0.13(-1.22%)
Feb 15, 2007 10.55 10.59 10.38 10.39 455,640 -0.19(-1.83%)
Feb 14, 2007 10.40 10.90 10.32 10.58 292,807 +0.17(+1.65%)
Feb 13, 2007 10.19 10.43 10.08 10.41 407,697 +0.25(+2.50%)
Feb 12, 2007 9.852 10.16 9.815 10.16 154,236 +0.28(+2.87%)
Feb 09, 2007 10.30 10.36 9.785 9.874 255,017 -0.46(-4.41%)
Feb 08, 2007 10.33 10.52 10.15 10.33 628,392 -0.05(-0.50%)
Feb 07, 2007 10.82 10.82 10.31 10.38 645,857 -0.43(-4.00%)
Feb 06, 2007 10.98 10.98 10.67 10.81 186,066 -0.07(-0.62%)
Feb 05, 2007 10.73 10.88 10.52 10.88 311,479 +0.13(+1.18%)
Feb 02, 2007 10.74 10.78 10.67 10.76 100,230 +0.08(+0.77%)
Feb 01, 2007 10.67 10.73 10.49 10.67 206,272 +0.03(+0.28%)
Jan 31, 2007 10.58 10.67 10.29 10.64 304,382 +0.03(+0.28%)
Jan 30, 2007 10.60 10.64 10.34 10.61 194,863 +0.19(+1.79%)
Jan 29, 2007 10.43 10.64 10.38 10.43 196,056 -0.13(-1.27%)
Jan 26, 2007 10.15 10.60 10.15 10.56 247,057 +0.37(+3.59%)
Jan 25, 2007 10.37 10.43 10.11 10.20 247,125 -0.13(-1.30%)
Jan 24, 2007 10.28 10.52 10.20 10.33 389,963 +0.66(+6.79%)
Jan 23, 2007 9.367 9.703 9.337 9.673 206,390 +0.31(+3.27%)
Jan 22, 2007 9.524 9.628 9.329 9.367 203,447 -0.15(-1.57%)
Jan 19, 2007 9.344 9.568 9.277 9.516 254,816 +0.14(+1.51%)
Jan 18, 2007 9.412 9.524 9.300 9.374 253,748 -0.05(-0.55%)
Jan 17, 2007 9.262 9.628 9.218 9.427 275,870 +0.14(+1.53%)
Jan 16, 2007 9.292 9.471 9.201 9.285 297,922 -0.04(-0.48%)
Jan 12, 2007 9.247 9.404 9.247 9.329 262,277 +0.04(+0.40%)
Jan 11, 2007 9.225 9.329 9.195 9.292 210,673 +0.10(+1.14%)
Jan 10, 2007 9.180 9.247 9.106 9.188 270,786 -0.07(-0.81%)
Jan 09, 2007 9.188 9.292 9.143 9.262 219,133 +0.06(+0.65%)
Jan 08, 2007 9.180 9.322 9.076 9.203 169,198 +0.06(+0.65%)
Jan 05, 2007 9.419 9.434 9.016 9.143 264,118 -0.34(-3.54%)
Jan 04, 2007 9.441 9.538 9.307 9.479 164,942 +0.03(+0.32%)
Jan 03, 2007 9.180 9.576 9.106 9.449 339,827 +0.37(+4.03%)
Dec 29, 2006 9.210 9.546 9.016 9.083 303,532 -0.16(-1.78%)
Dec 28, 2006 9.397 9.494 9.076 9.247 193,399 -0.16(-1.67%)
Dec 27, 2006 9.412 9.538 9.382 9.404 115,908 -0.01(-0.16%)
Dec 26, 2006 9.307 9.456 9.270 9.419 202,573 +0.13(+1.45%)
Dec 22, 2006 9.255 9.441 9.218 9.285 107,226 +0.03(+0.32%)
Dec 21, 2006 9.412 9.509 9.218 9.255 219,290 -0.19(-1.98%)
Dec 20, 2006 9.135 9.479 9.128 9.441 400,871 +0.34(+3.69%)
Dec 19, 2006 9.173 9.173 9.038 9.106 176,943 -0.10(-1.05%)
Dec 18, 2006 9.553 9.703 9.158 9.203 266,997 -0.22(-2.30%)
Dec 15, 2006 9.688 9.688 9.419 9.419 283,563 -0.26(-2.70%)
Dec 14, 2006 9.546 9.777 9.546 9.680 301,061 +0.12(+1.25%)
Dec 13, 2006 9.591 9.703 9.524 9.561 148,337 +0.01(+0.16%)
Dec 12, 2006 9.815 9.844 9.516 9.546 157,407 -0.27(-2.74%)
Dec 11, 2006 9.695 9.912 9.606 9.815 189,695 +0.13(+1.39%)
Dec 08, 2006 9.673 9.837 9.568 9.680 192,354 +0.04(+0.39%)
Dec 07, 2006 10.06 10.08 9.621 9.643 215,402 -0.34(-3.44%)
Dec 06, 2006 10.24 10.36 9.941 9.986 172,367 -0.24(-2.30%)
Dec 05, 2006 10.03 10.28 9.844 10.22 184,477 +0.23(+2.28%)
Dec 04, 2006 9.733 10.02 9.650 9.994 219,511 +0.28(+2.84%)
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.