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 31, 2008 5.389 5.822 5.389 5.732 204,125 +0.37(+6.96%)
Dec 30, 2008 5.030 5.381 4.881 5.359 121,061 +0.40(+8.13%)
Dec 29, 2008 5.090 5.090 4.851 4.956 68,658 -0.13(-2.50%)
Dec 26, 2008 5.150 5.195 4.971 5.083 42,422 -0.04(-0.73%)
Dec 24, 2008 5.068 5.157 4.926 5.120 31,175 +0.20(+4.10%)
Dec 23, 2008 5.135 5.314 4.874 4.918 136,585 -0.19(-3.65%)
Dec 22, 2008 5.456 5.486 4.836 5.105 164,141 -0.31(-5.79%)
Dec 19, 2008 5.329 5.725 5.038 5.419 350,642 +0.22(+4.16%)
Dec 18, 2008 5.060 5.299 5.030 5.202 108,446 +0.13(+2.50%)
Dec 17, 2008 5.023 5.210 4.918 5.075 186,841 -0.02(-0.44%)
Dec 16, 2008 4.724 5.113 4.553 5.098 169,899 +0.46(+9.81%)
Dec 15, 2008 5.060 5.389 4.568 4.642 132,954 -0.38(-7.58%)
Dec 12, 2008 4.874 5.030 4.717 5.023 179,856 +0.04(+0.75%)
Dec 11, 2008 5.172 5.239 4.866 4.986 127,200 -0.27(-5.11%)
Dec 10, 2008 5.075 5.411 5.075 5.254 96,381 +0.22(+4.45%)
Dec 09, 2008 4.896 5.598 4.896 5.030 204,778 -0.09(-1.75%)
Dec 08, 2008 5.419 5.478 5.008 5.120 223,000 -0.15(-2.83%)
Dec 05, 2008 5.023 5.284 4.695 5.269 185,368 +0.15(+2.92%)
Dec 04, 2008 5.344 5.448 5.023 5.120 168,932 -0.30(-5.51%)
Dec 03, 2008 5.172 5.471 4.807 5.419 197,217 +0.15(+2.83%)
Dec 02, 2008 4.844 5.314 4.620 5.269 535,883 +0.51(+10.83%)
Dec 01, 2008 4.926 5.299 4.642 4.754 247,357 -0.32(-6.32%)
Nov 28, 2008 5.045 5.150 4.933 5.075 69,186 -0.06(-1.16%)
Nov 26, 2008 4.359 5.157 4.329 5.135 173,018 +0.66(+14.86%)
Nov 25, 2008 4.530 4.530 4.306 4.471 231,749 +0.01(+0.17%)
Nov 24, 2008 4.545 4.762 4.292 4.463 345,280 -0.02(-0.50%)
Nov 21, 2008 4.411 4.486 3.851 4.486 354,777 +0.16(+3.62%)
Nov 20, 2008 4.612 4.754 4.262 4.329 244,940 -0.31(-6.75%)
Nov 19, 2008 5.165 5.187 4.612 4.642 296,084 -0.54(-10.37%)
Nov 18, 2008 5.127 5.284 4.948 5.180 300,729 +0.06(+1.17%)
Nov 17, 2008 5.016 5.314 4.889 5.120 429,221 +0.07(+1.33%)
Nov 14, 2008 5.620 5.650 5.038 5.053 450,107 -0.69(-11.96%)
Nov 13, 2008 5.023 5.792 4.859 5.739 253,985 +0.74(+14.78%)
Nov 12, 2008 4.993 5.262 4.993 5.001 415,202 -0.07(-1.33%)
Nov 11, 2008 5.075 5.344 5.045 5.068 207,167 -0.04(-0.88%)
Nov 10, 2008 5.299 5.396 5.068 5.113 215,270 -0.09(-1.72%)
Nov 07, 2008 5.262 5.284 5.090 5.202 140,829 +0.00(+0.00%)
Nov 06, 2008 5.426 5.538 5.135 5.202 178,291 -0.26(-4.78%)
Nov 05, 2008 5.837 6.120 5.419 5.463 149,145 -0.44(-7.46%)
Nov 04, 2008 5.986 6.045 5.732 5.904 203,058 -0.03(-0.50%)
Nov 03, 2008 5.926 5.978 5.710 5.934 154,289 +0.06(+1.02%)
Oct 31, 2008 5.575 5.926 5.433 5.874 265,675 +0.23(+4.10%)
Oct 30, 2008 5.157 5.642 5.023 5.642 838,348 +0.62(+12.33%)
Oct 29, 2008 5.284 5.322 4.918 5.023 428,961 -0.13(-2.60%)
Oct 28, 2008 5.180 5.336 5.053 5.157 290,639 +0.02(+0.44%)
Oct 27, 2008 5.359 5.657 5.113 5.135 219,901 -0.29(-5.36%)
Oct 24, 2008 5.299 5.635 5.225 5.426 196,857 -0.17(-3.07%)
Oct 23, 2008 5.762 5.866 5.404 5.598 317,164 -0.13(-2.34%)
Oct 22, 2008 5.710 6.083 5.672 5.732 826,228 -0.09(-1.54%)
Oct 21, 2008 6.128 6.381 5.799 5.822 387,957 -0.43(-6.81%)
Oct 20, 2008 6.269 6.546 6.068 6.247 205,509 +0.11(+1.82%)
Oct 17, 2008 6.449 6.553 5.986 6.135 618,259 -0.44(-6.70%)
Oct 16, 2008 6.075 6.605 5.866 6.575 558,957 +0.53(+8.77%)
Oct 15, 2008 6.404 6.687 6.045 6.045 203,505 -0.43(-6.68%)
Oct 14, 2008 6.971 6.971 6.292 6.478 246,388 -0.30(-4.41%)
Oct 13, 2008 6.874 6.904 6.045 6.777 305,683 +0.10(+1.45%)
Oct 10, 2008 6.277 6.896 5.926 6.680 1,138,066 +0.26(+4.07%)
Oct 09, 2008 7.016 7.033 6.337 6.419 315,008 -0.46(-6.72%)
Oct 08, 2008 6.613 7.165 6.568 6.881 550,185 +0.13(+1.99%)
Oct 07, 2008 7.411 7.411 6.747 6.747 190,775 -0.55(-7.57%)
Oct 06, 2008 7.090 7.576 6.911 7.299 260,779 -0.01(-0.10%)
Oct 03, 2008 7.665 7.792 7.195 7.307 279,700 -0.26(-3.45%)
Oct 02, 2008 7.687 7.829 7.441 7.568 344,882 -0.16(-2.03%)
Oct 01, 2008 7.546 7.725 7.299 7.725 155,020 +0.10(+1.37%)
Sep 30, 2008 7.314 7.785 7.113 7.620 270,376 +0.39(+5.37%)
Sep 29, 2008 7.799 7.807 7.135 7.232 320,823 -0.69(-8.67%)
Sep 26, 2008 7.882 8.001 7.687 7.919 161,958 -0.21(-2.57%)
Sep 25, 2008 8.173 8.404 8.023 8.128 265,643 -0.01(-0.09%)
Sep 24, 2008 8.277 8.456 8.068 8.135 231,032 -0.11(-1.36%)
Sep 23, 2008 8.307 8.576 8.173 8.247 283,035 -0.06(-0.72%)
Sep 22, 2008 8.538 8.598 8.068 8.307 324,554 -0.30(-3.47%)
Sep 19, 2008 8.225 8.606 7.949 8.606 833,839 +0.61(+7.66%)
Sep 18, 2008 7.635 8.046 7.404 7.993 788,115 +0.53(+7.10%)
Sep 17, 2008 7.344 7.874 7.314 7.464 377,459 -0.06(-0.79%)
Sep 16, 2008 7.344 7.785 7.337 7.523 370,355 +0.14(+1.92%)
Sep 15, 2008 7.755 7.896 7.202 7.381 342,191 -0.76(-9.35%)
Sep 12, 2008 8.300 8.374 8.031 8.143 269,323 -0.24(-2.85%)
Sep 11, 2008 8.300 8.434 8.232 8.382 134,864 -0.03(-0.35%)
Sep 10, 2008 8.322 8.508 8.173 8.411 209,098 +0.23(+2.83%)
Sep 09, 2008 8.247 8.620 8.165 8.180 197,414 -0.04(-0.45%)
Sep 08, 2008 8.285 8.367 7.741 8.217 223,363 +0.06(+0.73%)
Sep 05, 2008 8.008 8.247 7.882 8.158 172,343 +0.10(+1.20%)
Sep 04, 2008 8.195 8.195 8.016 8.061 101,984 -0.22(-2.61%)
Sep 03, 2008 7.896 8.285 7.896 8.277 239,649 +0.34(+4.33%)
Sep 02, 2008 8.135 8.285 7.844 7.934 126,160 -0.04(-0.47%)
Aug 29, 2008 8.135 8.202 7.934 7.971 97,147 -0.22(-2.64%)
Aug 28, 2008 7.979 8.210 7.979 8.188 124,720 +0.23(+2.91%)
Aug 27, 2008 7.889 8.053 7.852 7.956 83,366 +0.08(+1.04%)
Aug 26, 2008 7.680 8.008 7.680 7.874 145,542 +0.16(+2.03%)
Aug 25, 2008 8.008 8.173 7.695 7.717 151,511 -0.33(-4.08%)
Aug 22, 2008 7.867 8.180 7.859 8.046 234,806 +0.22(+2.76%)
Aug 21, 2008 7.747 8.008 7.687 7.829 235,045 +0.01(+0.19%)
Aug 20, 2008 7.762 7.919 7.665 7.814 304,355 +0.08(+1.06%)
Aug 19, 2008 8.008 8.217 7.710 7.732 547,679 -0.30(-3.72%)
Aug 18, 2008 7.889 8.285 7.889 8.031 230,146 -0.20(-2.45%)
Aug 15, 2008 8.337 8.367 7.911 8.232 285,862 +0.01(+0.09%)
Aug 14, 2008 8.143 8.322 8.128 8.225 176,009 +0.04(+0.55%)
Aug 13, 2008 8.120 8.382 7.964 8.180 235,837 +0.04(+0.46%)
Aug 12, 2008 8.158 8.397 7.837 8.143 285,872 -0.03(-0.37%)
Aug 11, 2008 7.896 8.367 7.695 8.173 413,309 -0.04(-0.54%)
Aug 08, 2008 7.993 8.397 7.934 8.217 246,647 +0.22(+2.71%)
Aug 07, 2008 7.979 8.232 7.844 8.001 256,588 -0.06(-0.74%)
Aug 06, 2008 7.867 8.135 7.844 8.061 386,827 +0.31(+4.05%)
Aug 05, 2008 7.523 7.837 7.508 7.747 422,856 +0.33(+4.43%)
Aug 04, 2008 7.501 7.538 7.404 7.419 562,161 -0.07(-1.00%)
Aug 01, 2008 7.456 7.576 7.314 7.493 753,929 +0.12(+1.62%)
Jul 31, 2008 6.978 7.531 6.941 7.374 540,492 +0.43(+6.24%)
Jul 30, 2008 7.031 7.090 6.635 6.941 933,364 +0.23(+3.45%)
Jul 29, 2008 6.710 6.993 6.576 6.710 318,817 -0.01(-0.11%)
Jul 28, 2008 6.881 6.881 6.613 6.717 178,672 -0.10(-1.42%)
Jul 25, 2008 6.769 6.926 6.523 6.814 145,556 +0.13(+1.90%)
Jul 24, 2008 6.702 6.822 6.434 6.687 195,924 +0.01(+0.22%)
Jul 23, 2008 6.404 6.792 6.337 6.672 272,303 +0.27(+4.20%)
Jul 22, 2008 6.083 6.456 5.971 6.404 339,440 +0.22(+3.62%)
Jul 21, 2008 6.157 6.277 6.105 6.180 188,882 +0.07(+1.10%)
Jul 18, 2008 6.314 6.352 6.105 6.113 293,679 -0.22(-3.53%)
Jul 17, 2008 6.195 6.344 6.038 6.337 237,454 +0.18(+2.91%)
Jul 16, 2008 5.583 6.172 5.583 6.157 256,315 +0.57(+10.15%)
Jul 15, 2008 5.575 5.814 5.575 5.590 307,080 -0.06(-1.06%)
Jul 14, 2008 5.732 5.911 5.575 5.650 325,764 -0.02(-0.39%)
Jul 11, 2008 5.687 5.807 5.493 5.672 466,502 -0.07(-1.30%)
Jul 10, 2008 5.754 5.956 5.725 5.747 262,627 -0.01(-0.26%)
Jul 09, 2008 5.956 5.971 5.762 5.762 226,616 -0.20(-3.38%)
Jul 08, 2008 5.822 5.978 5.739 5.963 228,188 +0.17(+2.96%)
Jul 07, 2008 5.919 6.023 5.784 5.792 199,254 -0.08(-1.40%)
Jul 04, 2008 5.948 6.016 5.739 5.874 81,155 +0.00(+0.00%)
Jul 03, 2008 5.948 6.016 5.739 5.874 81,155 -0.05(-0.88%)
Jul 02, 2008 6.195 6.434 5.904 5.926 294,843 -0.26(-4.22%)
Jul 01, 2008 6.254 6.471 6.105 6.187 326,406 -0.15(-2.36%)
Jun 30, 2008 5.993 6.359 5.993 6.337 267,111 +0.05(+0.83%)
Jun 27, 2008 6.322 6.486 5.956 6.284 572,325 -0.04(-0.59%)
Jun 26, 2008 6.702 6.702 6.299 6.322 146,779 -0.45(-6.62%)
Jun 25, 2008 6.501 6.777 6.486 6.769 90,869 +0.27(+4.13%)
Jun 24, 2008 6.523 6.650 6.419 6.501 150,849 -0.08(-1.25%)
Jun 23, 2008 6.717 6.717 6.568 6.583 95,834 -0.08(-1.23%)
Jun 20, 2008 6.889 6.889 6.568 6.665 264,119 -0.25(-3.67%)
Jun 19, 2008 6.822 6.934 6.762 6.919 114,029 +0.09(+1.31%)
Jun 18, 2008 7.023 7.046 6.792 6.829 123,551 -0.22(-3.07%)
Jun 17, 2008 7.165 7.165 6.986 7.046 223,938 -0.11(-1.56%)
Jun 16, 2008 6.993 7.187 6.852 7.158 166,982 +0.15(+2.13%)
Jun 13, 2008 6.852 7.023 6.852 7.008 113,627 +0.23(+3.41%)
Jun 12, 2008 6.702 6.889 6.702 6.777 196,697 +0.14(+2.14%)
Jun 11, 2008 6.687 6.769 6.628 6.635 201,448 -0.09(-1.33%)
Jun 10, 2008 6.672 6.792 6.478 6.725 221,293 +0.20(+3.09%)
Jun 09, 2008 6.538 6.568 6.366 6.523 209,000 -0.01(-0.23%)
Jun 06, 2008 6.837 6.837 6.538 6.538 138,059 -0.33(-4.78%)
Jun 05, 2008 6.747 6.926 6.747 6.866 209,616 +0.10(+1.43%)
Jun 04, 2008 6.568 6.889 6.568 6.769 217,691 +0.14(+2.14%)
Jun 03, 2008 6.740 6.799 6.560 6.628 123,431 -0.07(-1.11%)
Jun 02, 2008 6.904 6.904 6.672 6.702 211,111 -0.20(-2.92%)
May 30, 2008 6.769 6.949 6.695 6.904 379,612 +0.13(+1.87%)
May 29, 2008 6.531 6.852 6.531 6.777 277,636 +0.22(+3.30%)
May 28, 2008 6.628 6.672 6.486 6.560 569,004 -0.01(-0.23%)
May 27, 2008 6.546 6.747 6.531 6.575 309,993 +0.06(+0.92%)
May 26, 2008 6.262 6.575 6.202 6.516 227,272 +0.00(+0.00%)
May 23, 2008 6.262 6.575 6.202 6.516 227,272 +0.21(+3.31%)
May 22, 2008 6.195 6.359 6.128 6.307 160,053 +0.12(+1.93%)
May 21, 2008 6.210 6.322 6.157 6.187 150,372 +0.00(+0.00%)
May 20, 2008 6.172 6.210 6.120 6.187 121,452 -0.02(-0.36%)
May 19, 2008 6.187 6.329 6.135 6.210 196,056 +0.01(+0.12%)
May 16, 2008 6.411 6.411 6.120 6.202 174,885 -0.16(-2.58%)
May 15, 2008 6.269 6.374 6.157 6.366 121,512 +0.08(+1.31%)
May 14, 2008 6.195 6.381 6.165 6.284 88,702 +0.09(+1.45%)
May 13, 2008 6.210 6.299 6.120 6.195 163,844 -0.01(-0.24%)
May 12, 2008 6.120 6.262 6.075 6.210 185,492 +0.11(+1.84%)
May 09, 2008 5.934 6.113 5.934 6.098 129,488 +0.11(+1.87%)
May 08, 2008 6.187 6.284 5.971 5.986 157,269 -0.19(-3.02%)
May 07, 2008 6.232 6.292 6.128 6.172 241,424 -0.06(-0.96%)
May 06, 2008 6.113 6.284 6.098 6.232 161,472 +0.07(+1.09%)
May 05, 2008 6.150 6.195 6.068 6.165 240,763 +0.01(+0.12%)
May 02, 2008 6.240 6.314 6.023 6.157 548,487 -0.14(-2.25%)
May 01, 2008 6.120 6.329 6.075 6.299 534,350 +0.16(+2.55%)
Apr 30, 2008 6.456 6.568 6.083 6.143 666,914 -0.48(-7.22%)
Apr 29, 2008 6.717 6.717 6.516 6.620 256,535 -0.01(-0.22%)
Apr 28, 2008 6.575 6.680 6.456 6.635 116,164 +0.04(+0.57%)
Apr 25, 2008 6.643 6.658 6.404 6.598 118,206 -0.03(-0.45%)
Apr 24, 2008 6.471 6.695 6.419 6.628 176,131 +0.17(+2.66%)
Apr 23, 2008 6.531 6.531 6.381 6.456 215,428 -0.06(-0.92%)
Apr 22, 2008 6.523 6.538 6.419 6.516 260,425 -0.01(-0.23%)
Apr 21, 2008 6.419 6.538 6.353 6.531 259,364 +0.05(+0.81%)
Apr 18, 2008 6.269 6.531 6.165 6.478 242,111 +0.35(+5.72%)
Apr 17, 2008 6.419 6.419 6.068 6.128 187,801 -0.31(-4.76%)
Apr 16, 2008 6.240 6.456 6.187 6.434 187,598 +0.21(+3.36%)
Apr 15, 2008 6.202 6.247 6.090 6.225 155,982 +0.05(+0.85%)
Apr 14, 2008 6.172 6.269 6.053 6.172 202,141 +0.10(+1.60%)
Apr 11, 2008 6.083 6.247 6.045 6.075 225,876 -0.19(-3.10%)
Apr 10, 2008 6.269 6.568 6.225 6.269 295,084 +0.01(+0.12%)
Apr 09, 2008 6.680 6.717 6.240 6.262 221,037 -0.40(-5.94%)
Apr 08, 2008 6.605 6.717 6.583 6.658 142,542 -0.01(-0.22%)
Apr 07, 2008 6.717 6.762 6.628 6.672 123,246 +0.04(+0.56%)
Apr 04, 2008 6.784 6.859 6.583 6.635 158,482 -0.12(-1.77%)
Apr 03, 2008 6.710 6.769 6.583 6.755 136,884 +0.00(+0.00%)
Apr 02, 2008 6.628 6.844 6.575 6.755 222,122 +0.11(+1.69%)
Apr 01, 2008 6.508 6.695 6.508 6.643 361,829 +0.04(+0.68%)
Mar 31, 2008 6.523 6.719 6.389 6.598 276,639 +0.09(+1.38%)
Mar 28, 2008 6.546 6.650 6.486 6.508 132,949 -0.01(-0.23%)
Mar 27, 2008 6.725 6.725 6.508 6.523 129,293 -0.18(-2.67%)
Mar 26, 2008 6.672 6.702 6.523 6.702 193,470 -0.01(-0.22%)
Mar 25, 2008 6.702 6.725 6.419 6.717 197,397 +0.00(+0.00%)
Mar 24, 2008 6.583 6.732 6.344 6.717 340,745 +0.15(+2.27%)
Mar 21, 2008 6.419 6.605 6.172 6.568 680,542 +0.00(+0.00%)
Mar 20, 2008 6.419 6.605 6.172 6.568 680,542 +0.23(+3.65%)
Mar 19, 2008 6.381 6.643 6.337 6.337 217,220 +0.01(+0.24%)
Mar 18, 2008 6.254 6.352 6.128 6.322 320,808 +0.22(+3.67%)
Mar 17, 2008 5.792 6.254 5.792 6.098 443,647 +0.15(+2.51%)
Mar 14, 2008 6.396 6.396 5.837 5.948 409,973 -0.38(-6.01%)
Mar 13, 2008 6.172 6.337 6.105 6.329 401,272 +0.07(+1.19%)
Mar 12, 2008 6.292 6.426 6.195 6.254 357,095 -0.06(-0.95%)
Mar 11, 2008 6.008 6.314 5.934 6.314 451,899 +0.49(+8.46%)
Mar 10, 2008 5.963 5.978 5.799 5.822 305,109 -0.11(-1.89%)
Mar 07, 2008 5.889 6.060 5.792 5.934 235,010 +0.02(+0.38%)
Mar 06, 2008 6.195 6.262 5.911 5.911 255,230 -0.31(-4.92%)
Mar 05, 2008 6.217 6.254 6.038 6.217 212,833 +0.04(+0.60%)
Mar 04, 2008 6.128 6.217 5.978 6.180 223,676 -0.02(-0.36%)
Mar 03, 2008 6.359 6.456 6.083 6.202 431,881 -0.18(-2.81%)
Feb 29, 2008 6.493 6.687 6.366 6.381 268,540 -0.21(-3.17%)
Feb 28, 2008 6.643 6.702 6.478 6.590 374,655 -0.12(-1.78%)
Feb 27, 2008 6.620 6.807 6.506 6.710 284,230 +0.04(+0.56%)
Feb 26, 2008 6.195 6.777 6.075 6.672 483,249 +0.43(+6.81%)
Feb 25, 2008 6.359 6.411 6.150 6.247 260,842 -0.07(-1.06%)
Feb 22, 2008 6.254 6.478 6.172 6.314 317,555 +0.16(+2.67%)
Feb 21, 2008 6.128 6.195 6.031 6.150 388,132 +0.14(+2.36%)
Feb 20, 2008 5.956 6.254 5.904 6.008 289,158 +0.00(+0.00%)
Feb 19, 2008 6.120 6.262 5.956 6.008 238,159 -0.03(-0.49%)
Feb 18, 2008 5.993 6.060 5.896 6.038 321,063 +0.00(+0.00%)
Feb 15, 2008 5.993 6.060 5.896 6.038 321,063 +0.02(+0.37%)
Feb 14, 2008 6.254 6.269 6.016 6.016 208,158 -0.24(-3.82%)
Feb 13, 2008 6.307 6.389 6.187 6.254 338,876 +0.02(+0.36%)
Feb 12, 2008 6.314 6.374 6.165 6.232 368,307 -0.06(-0.95%)
Feb 11, 2008 6.337 6.374 6.225 6.292 396,056 -0.05(-0.82%)
Feb 08, 2008 6.516 6.538 6.322 6.344 619,386 -0.20(-3.08%)
Feb 07, 2008 6.598 6.605 6.381 6.546 715,774 -0.01(-0.11%)
Feb 06, 2008 6.837 6.934 6.523 6.553 647,615 +0.02(+0.34%)
Feb 05, 2008 6.538 6.702 6.516 6.531 414,392 -0.19(-2.89%)
Feb 04, 2008 6.672 6.777 6.531 6.725 370,559 +0.04(+0.67%)
Feb 01, 2008 6.680 6.859 6.613 6.680 289,221 +0.04(+0.56%)
Jan 31, 2008 6.523 6.792 6.471 6.643 347,599 -0.01(-0.11%)
Jan 30, 2008 6.419 6.844 6.404 6.650 565,854 +0.27(+4.21%)
Jan 29, 2008 6.322 6.396 6.180 6.381 272,512 +0.08(+1.30%)
Jan 28, 2008 6.225 6.329 6.001 6.299 271,652 +0.05(+0.84%)
Jan 25, 2008 6.240 6.449 6.079 6.247 422,598 +0.08(+1.33%)
Jan 24, 2008 5.971 6.307 5.948 6.165 511,972 +0.24(+4.03%)
Jan 23, 2008 5.702 5.948 5.613 5.926 822,875 +0.06(+1.02%)
Jan 22, 2008 5.792 6.001 5.650 5.866 763,858 -0.22(-3.56%)
Jan 21, 2008 6.292 6.613 5.971 6.083 488,671 +0.00(+0.00%)
Jan 18, 2008 6.292 6.613 5.971 6.083 488,671 -0.30(-4.68%)
Jan 17, 2008 6.643 6.665 6.381 6.381 299,901 -0.22(-3.39%)
Jan 16, 2008 6.501 6.747 6.441 6.605 251,836 +0.10(+1.49%)
Jan 15, 2008 6.553 6.717 6.486 6.508 421,206 -0.15(-2.24%)
Jan 14, 2008 6.568 6.747 6.523 6.658 438,214 +0.15(+2.29%)
Jan 11, 2008 6.717 6.807 6.508 6.508 539,294 -0.28(-4.07%)
Jan 10, 2008 6.702 6.956 6.560 6.784 308,666 -0.01(-0.11%)
Jan 09, 2008 6.523 6.829 6.523 6.792 654,913 +0.25(+3.88%)
Jan 08, 2008 6.680 6.881 6.523 6.538 620,167 -0.10(-1.57%)
Jan 07, 2008 6.381 6.732 6.329 6.643 670,430 +0.31(+4.83%)
Jan 04, 2008 6.762 6.762 6.277 6.337 650,478 -0.43(-6.29%)
Jan 03, 2008 6.777 6.904 6.680 6.762 484,790 +0.09(+1.34%)
Jan 02, 2008 7.255 7.255 6.658 6.672 330,608 -0.60(-8.31%)
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.