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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2005 8.490 8.490 8.289 8.333 501,398 -0.14(-1.67%)
Dec 29, 2005 8.460 8.580 8.438 8.475 322,641 -0.05(-0.61%)
Dec 28, 2005 8.274 8.684 8.236 8.528 334,929 +0.25(+3.07%)
Dec 27, 2005 8.669 8.774 8.117 8.274 410,058 -0.40(-4.56%)
Dec 23, 2005 8.826 8.864 8.557 8.669 95,323 -0.11(-1.28%)
Dec 22, 2005 8.946 8.983 8.438 8.781 343,433 -0.17(-1.92%)
Dec 21, 2005 8.819 8.983 8.767 8.953 142,288 +0.08(+0.93%)
Dec 20, 2005 8.923 9.125 8.699 8.871 163,259 -0.11(-1.25%)
Dec 19, 2005 9.327 9.327 8.961 8.983 176,424 -0.22(-2.43%)
Dec 16, 2005 9.289 9.289 9.140 9.207 344,713 +0.00(+0.00%)
Dec 15, 2005 9.401 9.401 9.117 9.207 237,780 -0.16(-1.67%)
Dec 14, 2005 9.110 9.364 9.088 9.364 195,937 +0.32(+3.55%)
Dec 13, 2005 9.244 9.274 9.028 9.043 253,716 -0.17(-1.86%)
Dec 12, 2005 9.147 9.259 9.035 9.215 182,177 +0.09(+0.98%)
Dec 09, 2005 9.207 9.222 8.893 9.125 80,234 -0.01(-0.16%)
Dec 08, 2005 9.110 9.222 8.819 9.140 231,302 +0.05(+0.58%)
Dec 07, 2005 9.132 9.200 8.968 9.088 141,238 -0.11(-1.22%)
Dec 06, 2005 9.185 9.401 9.043 9.200 137,214 +0.12(+1.32%)
Dec 05, 2005 9.334 9.334 8.931 9.080 258,462 -0.21(-2.25%)
Dec 02, 2005 9.334 9.334 9.043 9.289 138,300 +0.04(+0.48%)
Dec 01, 2005 9.259 9.498 9.185 9.244 298,159 -0.02(-0.24%)
Nov 30, 2005 9.334 9.409 9.132 9.267 320,560 -0.13(-1.35%)
Nov 29, 2005 9.334 9.506 9.244 9.394 192,833 +0.07(+0.80%)
Nov 28, 2005 9.117 9.334 9.073 9.319 256,922 +0.13(+1.38%)
Nov 25, 2005 9.005 9.259 8.961 9.192 103,380 +0.19(+2.07%)
Nov 23, 2005 9.162 9.259 8.893 9.005 329,921 -0.23(-2.51%)
Nov 22, 2005 9.483 9.498 9.088 9.237 237,951 -0.25(-2.68%)
Nov 21, 2005 9.147 9.521 9.050 9.491 287,205 +0.34(+3.67%)
Nov 18, 2005 9.088 9.192 8.841 9.155 292,351 +0.17(+1.91%)
Nov 17, 2005 8.737 8.998 8.699 8.983 283,810 +0.25(+2.82%)
Nov 16, 2005 8.662 8.864 8.572 8.737 169,286 +0.04(+0.52%)
Nov 15, 2005 8.737 8.953 8.528 8.692 197,999 -0.04(-0.51%)
Nov 14, 2005 8.953 8.953 8.468 8.737 167,183 -0.16(-1.85%)
Nov 11, 2005 8.699 8.953 8.662 8.901 225,186 +0.18(+2.05%)
Nov 10, 2005 8.423 8.737 8.027 8.722 301,387 +0.25(+2.91%)
Nov 09, 2005 8.505 8.505 8.102 8.475 285,055 -0.05(-0.61%)
Nov 08, 2005 8.796 8.796 8.431 8.528 261,971 -0.25(-2.81%)
Nov 07, 2005 8.655 8.834 8.587 8.774 313,585 +0.24(+2.80%)
Nov 04, 2005 8.752 8.886 8.363 8.535 345,169 -0.16(-1.80%)
Nov 03, 2005 8.587 8.789 8.475 8.692 569,688 +0.25(+3.01%)
Nov 02, 2005 8.094 8.587 8.072 8.438 1,451,751 +0.52(+6.50%)
Nov 01, 2005 7.990 8.139 7.691 7.923 391,511 -0.14(-1.76%)
Oct 31, 2005 7.870 8.251 7.870 8.065 332,105 +0.19(+2.47%)
Oct 28, 2005 7.617 7.900 7.587 7.870 215,395 +0.25(+3.33%)
Oct 27, 2005 8.012 8.012 7.542 7.617 348,743 -0.37(-4.58%)
Oct 26, 2005 7.826 8.109 7.826 7.982 204,516 +0.07(+0.94%)
Oct 25, 2005 8.259 8.259 7.788 7.908 309,146 -0.32(-3.90%)
Oct 24, 2005 8.333 8.438 8.146 8.229 312,357 +0.03(+0.36%)
Oct 21, 2005 8.177 8.438 8.132 8.199 513,409 +0.19(+2.33%)
Oct 20, 2005 8.050 8.109 7.781 8.012 265,465 -0.04(-0.46%)
Oct 19, 2005 7.758 8.050 7.729 8.050 318,601 +0.25(+3.26%)
Oct 18, 2005 7.714 7.811 7.632 7.796 291,405 +0.10(+1.36%)
Oct 17, 2005 7.482 7.758 7.482 7.691 266,182 +0.14(+1.88%)
Oct 14, 2005 7.520 7.632 7.273 7.549 210,004 +0.11(+1.51%)
Oct 13, 2005 7.243 7.490 7.169 7.437 138,214 +0.15(+2.05%)
Oct 12, 2005 7.505 7.520 7.206 7.288 178,684 -0.24(-3.17%)
Oct 11, 2005 7.654 7.729 7.452 7.527 328,932 -0.03(-0.40%)
Oct 10, 2005 7.624 7.796 7.542 7.557 460,229 -0.04(-0.59%)
Oct 07, 2005 7.475 7.788 7.407 7.602 211,301 +0.10(+1.39%)
Oct 06, 2005 7.706 7.811 7.288 7.497 252,477 -0.16(-2.05%)
Oct 05, 2005 7.930 8.214 7.654 7.654 247,447 -0.26(-3.30%)
Oct 04, 2005 7.878 8.012 7.766 7.915 219,019 +0.13(+1.63%)
Oct 03, 2005 7.773 7.848 7.729 7.788 247,692 +0.10(+1.26%)
Sep 30, 2005 7.676 7.721 7.497 7.691 313,776 +0.07(+0.98%)
Sep 29, 2005 7.676 7.781 7.534 7.617 164,226 +0.03(+0.39%)
Sep 28, 2005 7.609 7.632 7.467 7.587 289,424 +0.03(+0.40%)
Sep 27, 2005 7.617 7.669 7.467 7.557 196,288 -0.01(-0.10%)
Sep 26, 2005 7.273 7.564 7.273 7.564 203,922 +0.28(+3.79%)
Sep 23, 2005 7.288 7.437 7.169 7.288 227,675 -0.07(-1.01%)
Sep 22, 2005 7.363 7.542 7.303 7.363 202,002 -0.08(-1.10%)
Sep 21, 2005 7.303 7.721 7.027 7.445 557,289 +0.09(+1.22%)
Sep 20, 2005 7.870 7.870 7.109 7.355 487,725 -0.49(-6.28%)
Sep 19, 2005 7.684 7.938 7.542 7.848 397,029 +0.20(+2.64%)
Sep 16, 2005 7.721 7.811 7.624 7.646 323,270 +0.00(+0.00%)
Sep 15, 2005 7.893 8.012 7.624 7.646 196,985 -0.25(-3.12%)
Sep 14, 2005 8.214 8.274 7.826 7.893 274,532 -0.32(-3.91%)
Sep 13, 2005 8.304 8.528 8.199 8.214 708,070 -0.27(-3.17%)
Sep 12, 2005 8.139 8.602 8.027 8.483 671,354 +0.42(+5.19%)
Sep 09, 2005 7.878 8.214 7.833 8.065 515,557 +0.23(+2.96%)
Sep 08, 2005 7.841 7.841 7.684 7.833 261,175 +0.07(+0.87%)
Sep 07, 2005 7.527 7.841 7.408 7.766 403,679 +0.18(+2.36%)
Sep 06, 2005 7.407 7.609 7.385 7.587 260,702 +0.23(+3.15%)
Sep 02, 2005 7.482 7.654 7.206 7.355 171,734 -0.14(-1.89%)
Sep 01, 2005 7.579 7.654 7.206 7.497 168,620 -0.04(-0.59%)
Aug 31, 2005 7.378 7.549 7.340 7.542 332,195 +0.22(+2.96%)
Aug 30, 2005 7.370 7.460 7.251 7.325 160,545 -0.05(-0.71%)
Aug 29, 2005 7.258 7.407 7.139 7.378 134,709 +0.08(+1.13%)
Aug 26, 2005 7.676 7.721 7.169 7.295 123,076 -0.32(-4.22%)
Aug 25, 2005 7.393 7.744 7.325 7.617 193,636 +0.31(+4.19%)
Aug 24, 2005 7.131 7.467 7.131 7.310 154,283 +0.22(+3.05%)
Aug 23, 2005 7.288 7.348 7.049 7.094 146,159 -0.16(-2.26%)
Aug 22, 2005 7.034 7.393 7.004 7.258 279,834 +0.19(+2.64%)
Aug 19, 2005 7.146 7.288 7.064 7.071 139,017 -0.11(-1.56%)
Aug 18, 2005 7.400 7.467 7.169 7.183 116,742 -0.22(-2.93%)
Aug 17, 2005 7.094 7.542 6.989 7.400 194,754 +0.27(+3.77%)
Aug 16, 2005 7.437 7.564 7.131 7.131 141,156 -0.40(-5.26%)
Aug 15, 2005 7.691 7.699 7.385 7.527 340,926 -0.23(-2.98%)
Aug 12, 2005 7.684 7.766 7.549 7.758 131,372 -0.01(-0.10%)
Aug 11, 2005 7.714 7.803 7.579 7.766 215,008 +0.03(+0.39%)
Aug 10, 2005 8.027 8.080 7.587 7.736 330,238 -0.13(-1.71%)
Aug 09, 2005 7.691 8.012 7.639 7.870 325,389 +0.20(+2.63%)
Aug 08, 2005 7.467 7.729 7.422 7.669 411,278 +0.16(+2.09%)
Aug 05, 2005 7.609 7.706 7.318 7.512 378,891 -0.09(-1.18%)
Aug 04, 2005 7.602 7.878 7.497 7.602 475,119 +0.03(+0.39%)
Aug 03, 2005 7.355 7.661 7.318 7.572 784,451 +0.24(+3.26%)
Aug 02, 2005 6.870 7.430 6.833 7.333 318,409 +0.50(+7.32%)
Aug 01, 2005 6.721 6.870 6.571 6.833 292,058 -0.04(-0.54%)
Jul 29, 2005 6.930 7.012 6.788 6.870 188,538 -0.06(-0.86%)
Jul 28, 2005 6.780 6.959 6.653 6.930 191,500 +0.21(+3.11%)
Jul 27, 2005 6.609 6.721 6.362 6.721 179,743 +0.17(+2.62%)
Jul 26, 2005 6.623 6.683 6.422 6.549 118,150 +0.02(+0.34%)
Jul 25, 2005 6.706 6.900 6.459 6.526 487,627 -0.13(-1.91%)
Jul 22, 2005 6.235 6.676 6.198 6.653 397,915 +0.46(+7.35%)
Jul 21, 2005 6.175 6.228 5.914 6.198 490,609 +0.01(+0.12%)
Jul 20, 2005 6.078 6.258 5.907 6.190 254,834 +0.07(+1.10%)
Jul 19, 2005 6.011 6.265 6.011 6.123 310,746 +0.08(+1.36%)
Jul 18, 2005 6.235 6.250 6.011 6.041 237,315 -0.21(-3.35%)
Jul 15, 2005 6.228 6.317 6.108 6.250 239,525 -0.03(-0.48%)
Jul 14, 2005 6.265 6.437 6.226 6.280 161,138 -0.01(-0.24%)
Jul 13, 2005 6.332 6.549 6.190 6.295 195,052 -0.02(-0.35%)
Jul 12, 2005 6.377 6.526 6.235 6.317 285,601 -0.03(-0.47%)
Jul 11, 2005 6.220 6.399 6.131 6.347 165,130 +0.11(+1.80%)
Jul 08, 2005 6.183 6.310 6.011 6.235 165,548 +0.08(+1.33%)
Jul 07, 2005 6.093 6.183 5.847 6.153 232,503 -0.05(-0.84%)
Jul 06, 2005 6.407 6.437 6.183 6.205 296,294 -0.16(-2.46%)
Jul 05, 2005 6.325 6.519 6.325 6.362 356,892 +0.03(+0.47%)
Jul 01, 2005 6.332 6.377 6.272 6.332 119,321 +0.01(+0.24%)
Jun 30, 2005 6.131 6.429 5.750 6.317 1,134,828 +0.14(+2.30%)
Jun 29, 2005 6.086 6.198 6.004 6.175 251,766 +0.07(+1.22%)
Jun 28, 2005 5.653 6.213 5.630 6.101 663,798 +0.50(+8.93%)
Jun 27, 2005 5.720 5.727 5.571 5.600 171,807 -0.06(-1.06%)
Jun 24, 2005 5.817 5.817 5.451 5.660 1,083,853 -0.10(-1.69%)
Jun 23, 2005 6.004 6.019 5.750 5.757 274,610 -0.29(-4.81%)
Jun 22, 2005 6.131 6.228 5.929 6.048 257,425 -0.07(-1.10%)
Jun 21, 2005 5.989 6.116 5.869 6.116 1,028,498 +0.14(+2.38%)
Jun 20, 2005 6.011 6.183 5.862 5.974 110,100 -0.11(-1.84%)
Jun 17, 2005 5.966 6.160 5.810 6.086 383,220 +0.22(+3.82%)
Jun 16, 2005 6.108 6.198 5.838 5.862 346,512 -0.20(-3.33%)
Jun 15, 2005 6.011 6.116 6.011 6.063 195,615 +0.06(+1.00%)
Jun 14, 2005 5.899 6.004 5.899 6.004 160,987 +0.08(+1.39%)
Jun 13, 2005 6.048 6.048 5.824 5.922 172,983 -0.07(-1.25%)
Jun 10, 2005 5.966 6.026 5.959 5.996 89,912 -0.01(-0.25%)
Jun 09, 2005 5.981 6.048 5.877 6.011 165,879 +0.08(+1.39%)
Jun 08, 2005 5.989 6.034 5.914 5.929 184,037 -0.04(-0.75%)
Jun 07, 2005 5.989 6.071 5.974 5.974 124,724 -0.01(-0.25%)
Jun 06, 2005 6.071 6.071 5.974 5.989 514,969 +0.01(+0.25%)
Jun 03, 2005 5.981 6.101 5.944 5.974 196,265 +0.07(+1.14%)
Jun 02, 2005 6.026 6.116 5.795 5.907 186,364 -0.16(-2.71%)
Jun 01, 2005 6.048 6.086 5.974 6.071 178,376 +0.07(+1.12%)
May 31, 2005 6.048 6.220 5.974 6.004 335,299 +0.07(+1.13%)
May 27, 2005 5.959 6.011 5.884 5.936 87,961 -0.07(-1.24%)
May 26, 2005 5.839 6.026 5.712 6.011 259,066 +0.19(+3.34%)
May 25, 2005 5.802 6.116 5.675 5.817 218,752 +0.06(+1.04%)
May 24, 2005 5.705 5.989 5.593 5.757 237,169 +0.13(+2.25%)
May 23, 2005 5.459 5.862 5.459 5.630 145,280 +0.10(+1.75%)
May 20, 2005 5.780 5.832 5.496 5.533 191,318 -0.22(-3.77%)
May 19, 2005 5.518 5.959 4.928 5.750 541,413 +0.25(+4.48%)
May 18, 2005 5.556 5.697 5.414 5.503 186,548 -0.02(-0.41%)
May 17, 2005 5.548 5.556 5.302 5.526 210,887 +0.02(+0.41%)
May 16, 2005 5.227 5.556 5.227 5.503 167,400 +0.24(+4.54%)
May 13, 2005 5.249 5.361 5.197 5.264 136,713 +0.05(+1.00%)
May 12, 2005 5.541 5.615 5.108 5.212 272,560 -0.33(-5.93%)
May 11, 2005 5.675 5.683 5.451 5.541 156,680 -0.17(-2.94%)
May 10, 2005 5.810 5.862 5.600 5.709 221,597 -0.07(-1.23%)
May 09, 2005 5.660 5.787 5.578 5.780 370,394 +0.16(+2.93%)
May 06, 2005 5.414 5.690 5.332 5.615 237,869 +0.27(+5.03%)
May 05, 2005 5.376 5.421 5.205 5.347 293,186 -0.03(-0.56%)
May 04, 2005 6.183 6.190 5.123 5.376 1,198,353 -0.59(-9.89%)
May 03, 2005 5.944 5.974 5.884 5.966 118,958 -0.01(-0.13%)
May 02, 2005 5.929 5.974 5.869 5.974 147,819 +0.01(+0.25%)
Apr 29, 2005 6.041 6.056 5.869 5.959 173,519 -0.01(-0.13%)
Apr 28, 2005 6.160 6.160 5.966 5.966 473,054 -0.38(-6.00%)
Apr 27, 2005 6.452 6.623 6.160 6.347 179,015 -0.14(-2.19%)
Apr 26, 2005 6.511 6.571 6.459 6.489 146,487 -0.09(-1.36%)
Apr 25, 2005 6.638 6.638 6.459 6.579 93,436 +0.01(+0.11%)
Apr 22, 2005 6.519 6.653 6.482 6.571 226,548 -0.07(-1.01%)
Apr 21, 2005 6.213 6.743 6.086 6.638 392,001 +0.56(+9.21%)
Apr 20, 2005 6.541 6.721 6.034 6.078 301,932 -0.38(-5.90%)
Apr 19, 2005 6.758 6.922 6.429 6.459 215,284 -0.30(-4.42%)
Apr 18, 2005 6.623 6.997 6.556 6.758 156,272 +0.13(+2.03%)
Apr 15, 2005 7.176 7.176 6.564 6.623 159,547 -0.57(-7.89%)
Apr 14, 2005 7.288 7.572 7.169 7.191 65,506 -0.13(-1.73%)
Apr 13, 2005 7.318 7.587 7.288 7.318 130,815 -0.10(-1.31%)
Apr 12, 2005 7.542 7.572 7.273 7.415 241,618 -0.16(-2.07%)
Apr 11, 2005 7.833 7.833 7.542 7.572 100,425 -0.24(-3.06%)
Apr 08, 2005 7.960 7.997 7.729 7.811 138,830 -0.17(-2.15%)
Apr 07, 2005 7.997 8.117 7.848 7.982 127,013 -0.09(-1.11%)
Apr 06, 2005 8.214 8.214 8.027 8.072 90,696 -0.11(-1.37%)
Apr 05, 2005 8.251 8.251 8.057 8.184 124,313 -0.05(-0.63%)
Apr 04, 2005 8.012 8.244 7.870 8.236 164,944 +0.26(+3.28%)
Apr 01, 2005 8.259 8.259 7.930 7.975 77,497 -0.23(-2.82%)
Mar 31, 2005 8.132 8.229 8.102 8.206 264,661 -0.01(-0.09%)
Mar 30, 2005 8.132 8.236 7.997 8.214 457,964 +0.11(+1.38%)
Mar 29, 2005 8.057 8.132 7.766 8.102 197,635 +0.04(+0.46%)
Mar 28, 2005 7.841 8.094 7.833 8.065 128,331 +0.15(+1.89%)
Mar 24, 2005 7.915 8.094 7.841 7.915 145,696 +0.09(+1.15%)
Mar 23, 2005 7.773 7.915 7.654 7.826 188,823 -0.07(-0.85%)
Mar 22, 2005 8.042 8.042 7.863 7.893 137,877 -0.22(-2.72%)
Mar 21, 2005 8.281 8.281 8.087 8.113 81,493 -0.08(-0.96%)
Mar 18, 2005 8.169 8.274 7.624 8.192 309,161 -0.02(-0.27%)
Mar 17, 2005 8.356 8.356 7.676 8.214 160,519 -0.09(-1.08%)
Mar 16, 2005 8.281 8.326 8.072 8.304 59,013 -0.03(-0.36%)
Mar 15, 2005 8.356 8.505 8.147 8.333 63,825 -0.01(-0.18%)
Mar 14, 2005 8.109 8.348 8.094 8.348 132,145 +0.13(+1.64%)
Mar 11, 2005 8.177 8.251 8.139 8.214 158,046 -0.04(-0.54%)
Mar 10, 2005 8.408 8.431 8.184 8.259 175,471 -0.14(-1.69%)
Mar 09, 2005 8.483 8.572 8.363 8.401 127,474 -0.21(-2.43%)
Mar 08, 2005 8.774 8.774 8.475 8.610 151,150 -0.13(-1.54%)
Mar 07, 2005 8.759 8.819 8.617 8.744 132,434 +0.07(+0.86%)
Mar 04, 2005 8.543 8.699 8.468 8.669 213,219 +0.10(+1.13%)
Mar 03, 2005 8.580 8.587 8.490 8.572 144,704 +0.06(+0.70%)
Mar 02, 2005 8.468 8.580 8.408 8.513 212,024 -0.03(-0.35%)
Mar 01, 2005 8.505 8.557 8.378 8.543 415,933 +0.03(+0.35%)
Feb 28, 2005 8.401 8.513 8.221 8.513 230,331 +0.14(+1.69%)
Feb 25, 2005 8.177 8.371 8.177 8.371 126,065 +0.10(+1.26%)
Feb 24, 2005 8.177 8.289 8.057 8.266 100,549 +0.16(+1.93%)
Feb 23, 2005 8.206 8.214 7.908 8.109 121,551 +0.04(+0.56%)
Feb 22, 2005 8.072 8.184 7.885 8.065 131,722 -0.12(-1.46%)
Feb 18, 2005 8.199 8.229 8.109 8.184 215,188 +0.07(+0.83%)
Feb 17, 2005 8.184 8.206 8.042 8.117 160,170 -0.10(-1.27%)
Feb 16, 2005 7.990 8.326 7.990 8.221 203,022 +0.19(+2.32%)
Feb 15, 2005 8.020 8.139 7.841 8.035 130,777 +0.16(+1.99%)
Feb 14, 2005 8.169 8.214 7.796 7.878 195,997 -0.23(-2.85%)
Feb 11, 2005 7.841 8.169 7.841 8.109 208,580 +0.23(+2.94%)
Feb 10, 2005 7.624 7.915 7.542 7.878 291,747 +0.15(+1.93%)
Feb 09, 2005 7.579 7.796 6.952 7.729 561,671 -0.08(-1.05%)
Feb 08, 2005 7.997 7.997 7.609 7.811 507,655 +0.10(+1.26%)
Feb 07, 2005 8.371 8.371 7.587 7.714 236,781 -0.46(-5.58%)
Feb 04, 2005 8.147 8.348 8.102 8.169 154,430 +0.00(+0.00%)
Feb 03, 2005 8.072 8.289 8.072 8.169 228,697 +0.01(+0.09%)
Feb 02, 2005 8.341 8.393 8.012 8.162 254,258 -0.29(-3.45%)
Feb 01, 2005 8.289 8.557 8.012 8.453 433,923 +0.19(+2.26%)
Jan 31, 2005 8.169 8.266 7.990 8.266 230,074 +0.14(+1.75%)
Jan 28, 2005 8.162 8.192 7.878 8.124 346,215 +0.10(+1.21%)
Jan 27, 2005 8.005 8.139 7.744 8.027 247,876 +0.04(+0.47%)
Jan 26, 2005 7.691 8.005 7.691 7.990 203,961 +0.18(+2.29%)
Jan 25, 2005 7.632 7.870 7.467 7.811 271,913 +0.30(+3.98%)
Jan 24, 2005 7.818 7.818 7.467 7.512 103,636 -0.23(-2.99%)
Jan 21, 2005 7.721 7.863 7.624 7.744 150,912 -0.01(-0.10%)
Jan 20, 2005 7.579 7.788 7.579 7.751 299,884 +0.09(+1.17%)
Jan 19, 2005 7.594 7.811 7.594 7.661 189,526 +0.04(+0.49%)
Jan 18, 2005 7.482 7.721 7.482 7.624 213,976 -0.01(-0.10%)
Jan 14, 2005 7.676 7.744 7.520 7.632 61,590 +0.00(+0.00%)
Jan 13, 2005 7.385 7.729 7.385 7.632 173,961 +0.07(+0.99%)
Jan 12, 2005 7.661 7.661 7.281 7.557 218,628 -0.13(-1.75%)
Jan 11, 2005 7.856 7.856 7.646 7.691 186,652 -0.20(-2.55%)
Jan 10, 2005 7.758 7.997 7.661 7.893 276,710 +0.13(+1.63%)
Jan 07, 2005 7.803 7.878 7.706 7.766 103,650 +0.05(+0.68%)
Jan 06, 2005 7.982 7.982 7.706 7.714 103,200 -0.04(-0.58%)
Jan 05, 2005 8.012 8.072 7.706 7.758 228,914 -0.38(-4.68%)
Jan 04, 2005 8.438 8.498 8.027 8.139 208,865 -0.14(-1.71%)
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.