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

Kforce Inc (NQ: KFRC )

64.13 +0.04 (+0.06%)
Streaming Delayed Price Updated: 2:21 PM 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 (%)
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%)
Jan 01, 2008 7.225 7.322 7.061 7.277 210,303 +0.00(+0.00%)
Dec 31, 2007 7.225 7.322 7.061 7.277 210,303 -0.01(-0.10%)
Dec 28, 2007 7.396 7.426 7.240 7.284 262,295 -0.01(-0.20%)
Dec 27, 2007 7.598 7.613 7.277 7.299 336,034 -0.30(-3.93%)
Dec 26, 2007 7.284 7.665 7.262 7.598 508,398 +0.29(+3.98%)
Dec 24, 2007 7.352 7.404 7.240 7.307 130,821 +0.03(+0.41%)
Dec 21, 2007 7.135 7.359 7.038 7.277 1,079,512 +0.26(+3.72%)
Dec 20, 2007 7.090 7.098 6.844 7.016 415,223 +0.01(+0.11%)
Dec 19, 2007 7.277 7.277 7.001 7.008 329,824 -0.28(-3.89%)
Dec 18, 2007 7.008 7.314 6.874 7.292 330,109 +0.26(+3.72%)
Dec 17, 2007 7.314 7.389 7.001 7.031 300,133 -0.35(-4.75%)
Dec 14, 2007 7.628 7.747 7.381 7.381 372,042 -0.37(-4.72%)
Dec 13, 2007 7.799 7.799 7.576 7.747 326,094 -0.10(-1.33%)
Dec 12, 2007 7.799 7.911 7.695 7.852 270,882 +0.27(+3.54%)
Dec 11, 2007 7.941 7.941 7.538 7.583 262,694 -0.31(-3.88%)
Dec 10, 2007 7.904 8.016 7.829 7.889 165,364 -0.01(-0.19%)
Dec 07, 2007 7.889 7.941 7.762 7.904 240,427 +0.05(+0.67%)
Dec 06, 2007 7.740 7.911 7.591 7.852 418,048 +0.11(+1.45%)
Dec 05, 2007 7.725 7.837 7.613 7.740 165,554 +0.15(+1.97%)
Dec 04, 2007 7.568 7.717 7.464 7.590 136,056 -0.06(-0.78%)
Dec 03, 2007 8.083 8.083 7.650 7.650 234,758 -0.45(-5.53%)
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%)
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.