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

Kforce Inc (NQ: KFRC )

63.94 +0.29 (+0.45%)
Streaming Delayed Price Updated: 12:20 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 (%)
Apr 30, 2004 6.989 7.243 6.429 7.019 350,196 -0.16(-2.19%)
Apr 29, 2004 7.079 7.243 7.019 7.176 238,776 +0.04(+0.52%)
Apr 28, 2004 7.325 7.646 7.057 7.139 344,170 -0.19(-2.65%)
Apr 27, 2004 8.289 8.289 7.034 7.333 767,887 -0.88(-10.73%)
Apr 26, 2004 8.206 8.401 8.065 8.214 829,892 +0.17(+2.14%)
Apr 23, 2004 7.856 8.475 7.841 8.042 1,035,992 +0.16(+2.09%)
Apr 22, 2004 7.691 7.915 7.691 7.878 185,878 +0.07(+0.96%)
Apr 21, 2004 7.505 7.841 7.505 7.803 109,277 +0.30(+3.98%)
Apr 20, 2004 7.617 7.917 7.505 7.505 313,369 -0.16(-2.14%)
Apr 19, 2004 7.475 7.676 7.475 7.669 65,753 +0.13(+1.68%)
Apr 16, 2004 7.482 7.915 7.475 7.542 98,563 -0.04(-0.49%)
Apr 15, 2004 7.057 7.617 7.057 7.579 75,396 -0.08(-1.07%)
Apr 14, 2004 7.542 7.744 7.542 7.661 174,495 +0.01(+0.10%)
Apr 13, 2004 7.721 7.766 7.497 7.654 252,570 -0.07(-0.97%)
Apr 12, 2004 7.363 7.915 7.363 7.729 323,011 +0.27(+3.60%)
Apr 08, 2004 7.915 7.982 7.400 7.460 178,914 -0.23(-3.01%)
Apr 07, 2004 7.169 8.117 7.169 7.691 634,371 +0.56(+7.85%)
Apr 06, 2004 7.161 7.169 6.683 7.131 283,237 -0.03(-0.42%)
Apr 05, 2004 7.310 7.467 7.012 7.161 134,052 -0.09(-1.24%)
Apr 02, 2004 6.951 7.355 6.922 7.251 293,013 +0.40(+5.77%)
Apr 01, 2004 7.019 7.048 6.795 6.855 152,800 -0.24(-3.37%)
Mar 31, 2004 6.721 7.183 6.721 7.094 119,053 +0.34(+5.09%)
Mar 30, 2004 6.855 7.019 6.728 6.750 74,860 -0.07(-1.09%)
Mar 29, 2004 6.504 6.833 6.504 6.825 111,687 +0.28(+4.22%)
Mar 26, 2004 6.653 6.706 6.534 6.549 192,306 -0.08(-1.24%)
Mar 25, 2004 6.594 6.668 6.429 6.631 62,673 -0.10(-1.55%)
Mar 24, 2004 6.541 6.818 6.541 6.735 184,673 -0.05(-0.77%)
Mar 23, 2004 6.609 6.825 6.609 6.788 169,004 +0.10(+1.56%)
Mar 22, 2004 6.668 6.721 6.519 6.683 99,099 +0.01(+0.11%)
Mar 19, 2004 6.609 6.713 6.609 6.676 152,666 -0.07(-1.11%)
Mar 18, 2004 6.743 6.900 6.564 6.750 182,932 -0.07(-1.09%)
Mar 17, 2004 6.900 6.915 6.721 6.825 100,037 +0.07(+1.11%)
Mar 16, 2004 7.027 7.079 6.713 6.750 161,639 -0.06(-0.88%)
Mar 15, 2004 7.169 7.206 6.810 6.810 380,194 -0.47(-6.46%)
Mar 12, 2004 7.549 7.699 6.937 7.281 1,252,538 -0.24(-3.18%)
Mar 11, 2004 7.467 7.699 7.467 7.520 174,763 -0.10(-1.27%)
Mar 10, 2004 7.654 7.736 7.497 7.617 184,941 -0.01(-0.10%)
Mar 09, 2004 7.378 7.691 7.378 7.624 371,221 +0.18(+2.41%)
Mar 08, 2004 7.534 7.542 7.430 7.445 257,792 -0.02(-0.30%)
Mar 05, 2004 7.445 7.534 7.213 7.467 317,252 +0.04(+0.51%)
Mar 04, 2004 7.314 7.460 7.169 7.429 58,790 +0.13(+1.83%)
Mar 03, 2004 7.295 7.385 7.183 7.295 87,448 +0.02(+0.31%)
Mar 02, 2004 7.609 7.609 7.221 7.273 119,856 -0.16(-2.21%)
Mar 01, 2004 7.505 7.542 7.183 7.437 87,582 +0.02(+0.30%)
Feb 27, 2004 6.661 7.430 6.661 7.415 330,376 +0.66(+9.72%)
Feb 26, 2004 6.721 6.833 6.646 6.758 105,393 -0.02(-0.33%)
Feb 25, 2004 6.780 6.967 6.758 6.780 117,982 +0.00(+0.00%)
Feb 24, 2004 7.206 7.206 6.780 6.780 161,639 -0.46(-6.30%)
Feb 23, 2004 7.333 7.363 7.131 7.236 162,175 -0.04(-0.62%)
Feb 20, 2004 7.430 7.430 7.243 7.281 123,874 -0.04(-0.51%)
Feb 19, 2004 7.490 7.542 7.288 7.318 116,375 -0.07(-0.91%)
Feb 18, 2004 7.744 7.766 7.363 7.385 273,729 -0.30(-3.88%)
Feb 17, 2004 7.736 7.915 7.617 7.683 77,538 -0.06(-0.78%)
Feb 13, 2004 7.915 8.020 7.699 7.744 61,200 -0.11(-1.43%)
Feb 12, 2004 8.050 8.214 7.856 7.856 70,574 -0.34(-4.19%)
Feb 11, 2004 8.184 8.214 7.878 8.199 187,887 +0.22(+2.81%)
Feb 10, 2004 8.072 8.139 7.953 7.975 48,076 -0.16(-2.02%)
Feb 09, 2004 7.878 8.169 7.803 8.139 155,613 +0.15(+1.87%)
Feb 06, 2004 7.997 8.020 7.781 7.990 95,483 +0.25(+3.28%)
Feb 05, 2004 7.490 8.199 7.490 7.736 420,637 -0.10(-1.33%)
Feb 04, 2004 6.833 7.841 6.758 7.841 443,403 +0.93(+13.51%)
Feb 03, 2004 7.340 7.355 6.728 6.907 138,471 -0.34(-4.74%)
Feb 02, 2004 7.639 7.639 7.176 7.251 123,472 -0.14(-1.92%)
Jan 30, 2004 7.049 7.652 6.937 7.393 230,607 +0.22(+3.12%)
Jan 29, 2004 7.467 7.497 6.616 7.169 311,360 -0.37(-4.95%)
Jan 28, 2004 7.833 7.833 7.430 7.542 105,795 -0.11(-1.46%)
Jan 27, 2004 7.885 7.893 7.654 7.654 97,626 -0.15(-1.91%)
Jan 26, 2004 7.811 7.893 7.549 7.803 140,882 -0.04(-0.48%)
Jan 23, 2004 7.527 7.878 7.512 7.841 166,594 +0.31(+4.17%)
Jan 22, 2004 7.803 7.841 7.520 7.527 134,989 -0.30(-3.82%)
Jan 21, 2004 7.729 7.841 7.430 7.826 123,204 +0.10(+1.26%)
Jan 20, 2004 7.766 7.841 7.370 7.729 394,121 -0.09(-1.14%)
Jan 16, 2004 8.206 8.206 7.781 7.817 391,175 -0.16(-1.98%)
Jan 15, 2004 7.982 8.139 7.915 7.975 114,806 -0.05(-0.65%)
Jan 14, 2004 7.766 8.206 7.714 8.027 331,517 +0.33(+4.27%)
Jan 13, 2004 7.669 7.714 7.542 7.699 175,050 +0.11(+1.48%)
Jan 12, 2004 7.646 7.766 7.527 7.587 266,897 -0.12(-1.55%)
Jan 09, 2004 7.467 7.729 7.467 7.706 180,922 +0.05(+0.68%)
Jan 08, 2004 7.176 7.721 7.176 7.654 229,098 +0.23(+3.12%)
Jan 07, 2004 7.758 7.803 7.146 7.422 383,173 -0.14(-1.88%)
Jan 06, 2004 7.646 7.729 7.475 7.564 424,119 +0.05(+0.70%)
Jan 05, 2004 7.422 7.654 7.407 7.512 492,685 +0.09(+1.21%)
Jan 02, 2004 7.206 7.460 6.959 7.422 363,320 +0.44(+6.31%)
Dec 31, 2003 6.526 7.064 6.526 6.982 948,409 +0.41(+6.25%)
Dec 30, 2003 6.272 6.571 6.272 6.571 307,306 +0.19(+2.92%)
Dec 29, 2003 6.332 6.384 6.332 6.384 214,214 +0.01(+0.23%)
Dec 26, 2003 6.355 6.414 6.347 6.370 87,916 -0.10(-1.50%)
Dec 24, 2003 6.287 6.496 6.287 6.467 129,673 +0.19(+2.97%)
Dec 23, 2003 6.236 6.347 6.228 6.280 105,992 -0.01(-0.12%)
Dec 22, 2003 6.340 6.623 6.198 6.287 342,205 -0.26(-3.99%)
Dec 19, 2003 6.213 6.549 6.123 6.549 347,688 +0.27(+4.27%)
Dec 18, 2003 6.151 6.325 5.996 6.281 136,358 +0.09(+1.46%)
Dec 17, 2003 5.966 6.190 5.966 6.190 47,558 +0.06(+0.97%)
Dec 16, 2003 5.966 6.146 5.966 6.131 272,320 +0.12(+1.99%)
Dec 15, 2003 6.071 6.078 5.974 6.011 84,888 +0.00(+0.00%)
Dec 12, 2003 5.899 6.078 5.899 6.011 74,623 +0.04(+0.62%)
Dec 11, 2003 6.153 6.153 5.936 5.974 74,860 -0.07(-1.23%)
Dec 10, 2003 5.936 6.123 5.936 6.048 145,500 +0.10(+1.63%)
Dec 09, 2003 5.787 5.989 5.787 5.951 333,704 -0.02(-0.37%)
Dec 08, 2003 5.750 5.974 5.675 5.974 300,231 +0.22(+3.90%)
Dec 05, 2003 5.615 5.750 5.563 5.750 120,491 +0.13(+2.39%)
Dec 04, 2003 5.996 6.004 5.600 5.615 648,992 -0.28(-4.81%)
Dec 03, 2003 6.444 6.519 5.899 5.899 545,235 -0.48(-7.59%)
Dec 02, 2003 6.101 6.496 5.989 6.384 72,562 +0.16(+2.51%)
Dec 01, 2003 6.160 6.407 6.071 6.228 98,703 -0.11(-1.77%)
Nov 28, 2003 6.272 6.384 6.175 6.340 8,955 -0.01(-0.12%)
Nov 26, 2003 6.325 6.377 6.280 6.347 22,834 +0.07(+1.19%)
Nov 25, 2003 6.213 6.407 6.116 6.272 129,231 +0.06(+0.96%)
Nov 24, 2003 5.989 6.280 5.974 6.213 197,837 +0.09(+1.46%)
Nov 21, 2003 6.104 6.370 5.869 6.123 81,297 +0.07(+1.23%)
Nov 20, 2003 6.280 6.377 6.048 6.048 48,396 -0.28(-4.48%)
Nov 19, 2003 6.101 6.519 6.090 6.332 134,855 +0.26(+4.31%)
Nov 18, 2003 5.974 6.071 5.854 6.071 85,841 +0.14(+2.39%)
Nov 17, 2003 5.645 5.974 5.645 5.929 187,220 +0.10(+1.66%)
Nov 14, 2003 5.608 5.981 5.488 5.832 133,757 -0.13(-2.25%)
Nov 13, 2003 5.795 5.974 5.444 5.966 200,840 -0.01(-0.11%)
Nov 12, 2003 6.123 6.317 5.832 5.973 88,525 -0.12(-1.97%)
Nov 11, 2003 6.205 6.534 6.011 6.093 24,508 -0.13(-2.04%)
Nov 10, 2003 6.243 6.609 6.131 6.220 154,709 -0.30(-4.58%)
Nov 07, 2003 6.377 6.541 6.362 6.519 191,532 +0.14(+2.22%)
Nov 06, 2003 6.541 6.571 6.168 6.377 136,576 -0.14(-2.08%)
Nov 05, 2003 6.384 6.646 6.235 6.512 124,919 -0.01(-0.22%)
Nov 04, 2003 6.467 6.683 6.392 6.526 123,626 -0.04(-0.68%)
Nov 03, 2003 6.571 6.721 6.168 6.571 114,085 +0.05(+0.80%)
Oct 31, 2003 6.160 6.534 6.026 6.519 167,893 +0.22(+3.56%)
Oct 30, 2003 6.123 6.295 6.168 6.295 74,592 +0.17(+2.80%)
Oct 29, 2003 5.817 6.123 5.697 6.123 138,061 +0.49(+8.74%)
Oct 28, 2003 5.869 5.899 5.616 5.631 111,862 -0.26(-4.42%)
Oct 27, 2003 6.004 6.063 5.742 5.892 30,801 -0.08(-1.38%)
Oct 24, 2003 5.899 5.989 5.862 5.974 78,342 +0.01(+0.13%)
Oct 23, 2003 5.615 5.974 5.615 5.966 40,309 +0.02(+0.38%)
Oct 22, 2003 5.735 5.944 5.675 5.944 42,586 +0.21(+3.65%)
Oct 21, 2003 5.824 5.832 5.526 5.735 83,029 -0.12(-2.04%)
Oct 20, 2003 5.854 6.004 5.832 5.854 267,176 -0.11(-1.88%)
Oct 17, 2003 6.030 6.123 5.899 5.966 112,223 -0.07(-1.10%)
Oct 16, 2003 6.019 6.019 6.019 6.033 9,508 -0.09(-1.48%)
Oct 15, 2003 6.123 6.123 5.981 6.123 26,703 +0.00(+0.00%)
Oct 14, 2003 6.041 6.123 6.026 6.123 14,697 +0.10(+1.61%)
Oct 13, 2003 5.936 6.310 5.936 6.026 39,524 +0.05(+0.87%)
Oct 10, 2003 6.063 6.093 5.974 5.974 23,435 -0.11(-1.84%)
Oct 09, 2003 6.048 6.101 5.981 6.086 20,243 +0.04(+0.62%)
Oct 08, 2003 6.123 6.123 5.974 6.048 35,327 +0.04(+0.62%)
Oct 07, 2003 5.951 6.123 5.936 6.011 68,532 -0.07(-1.09%)
Oct 06, 2003 6.586 6.586 6.004 6.078 92,123 -0.37(-5.69%)
Oct 03, 2003 6.026 6.594 6.026 6.444 266,686 +0.42(+6.94%)
Oct 02, 2003 6.175 6.332 5.840 6.026 91,948 -0.21(-3.35%)
Oct 01, 2003 5.892 6.310 5.892 6.235 117,668 +0.42(+7.19%)
Sep 30, 2003 5.623 6.078 5.623 5.817 138,739 +0.01(+0.26%)
Sep 29, 2003 6.093 6.093 5.675 5.802 70,641 -0.07(-1.27%)
Sep 26, 2003 5.735 6.048 5.727 5.877 530,852 -0.01(-0.25%)
Sep 25, 2003 6.086 6.086 5.787 5.892 279,578 -0.13(-2.11%)
Sep 24, 2003 6.004 6.235 5.974 6.019 189,902 +0.01(+0.25%)
Sep 23, 2003 6.078 6.078 5.966 6.004 131,226 -0.04(-0.74%)
Sep 22, 2003 6.362 6.362 5.944 6.048 147,028 -0.20(-3.23%)
Sep 19, 2003 6.422 6.482 6.093 6.250 237,504 -0.10(-1.53%)
Sep 18, 2003 6.235 6.422 6.160 6.347 301,005 +0.13(+2.04%)
Sep 17, 2003 5.974 6.228 5.795 6.220 255,837 +0.31(+5.18%)
Sep 16, 2003 5.757 6.063 5.436 5.914 120,892 +0.14(+2.46%)
Sep 15, 2003 6.011 6.123 5.675 5.772 221,233 -0.31(-5.15%)
Sep 12, 2003 5.944 6.138 5.944 6.086 175,165 +0.07(+1.24%)
Sep 11, 2003 5.862 6.034 5.615 6.011 578,795 +0.16(+2.81%)
Sep 10, 2003 5.795 6.011 5.787 5.847 479,963 -0.13(-2.12%)
Sep 09, 2003 5.899 6.004 5.869 5.974 184,405 +0.07(+1.27%)
Sep 08, 2003 5.712 5.974 5.712 5.899 520,005 +0.22(+3.95%)
Sep 05, 2003 5.414 5.765 5.406 5.675 297,298 +0.15(+2.70%)
Sep 04, 2003 5.257 5.600 5.227 5.526 319,797 +0.26(+4.96%)
Sep 03, 2003 5.137 5.414 4.928 5.264 269,577 +0.23(+4.60%)
Sep 02, 2003 5.048 5.123 4.928 5.033 143,828 -0.05(-1.03%)
Aug 29, 2003 5.190 5.190 5.048 5.085 85,841 -0.02(-0.44%)
Aug 28, 2003 4.936 5.227 4.936 5.108 85,975 +0.01(+0.15%)
Aug 27, 2003 5.055 5.339 4.958 5.100 139,275 -0.04(-0.73%)
Aug 26, 2003 5.190 5.220 5.055 5.137 227,125 +0.01(+0.29%)
Aug 25, 2003 5.003 5.339 5.003 5.123 128,427 -0.10(-2.00%)
Aug 22, 2003 5.115 5.287 5.115 5.227 204,493 +0.09(+1.74%)
Aug 21, 2003 5.227 5.302 5.040 5.137 338,545 -0.08(-1.57%)
Aug 20, 2003 5.227 5.227 5.055 5.220 197,663 -0.01(-0.14%)
Aug 19, 2003 4.899 5.227 4.899 5.227 121,463 +0.34(+6.87%)
Aug 18, 2003 4.854 5.070 4.779 4.891 250,159 +0.14(+2.99%)
Aug 15, 2003 4.779 4.854 4.742 4.749 28,926 +0.04(+0.79%)
Aug 14, 2003 4.704 4.816 4.674 4.712 28,524 -0.10(-2.02%)
Aug 13, 2003 4.734 4.846 4.637 4.809 22,364 -0.04(-0.77%)
Aug 12, 2003 4.600 4.846 4.600 4.846 39,639 +0.03(+0.62%)
Aug 11, 2003 4.592 4.861 4.592 4.816 216,813 +0.20(+4.37%)
Aug 08, 2003 4.906 5.003 4.592 4.615 218,420 +0.02(+0.49%)
Aug 07, 2003 4.816 4.973 4.526 4.592 265,694 -0.04(-0.81%)
Aug 06, 2003 4.480 4.779 4.480 4.630 101,510 +0.11(+2.48%)
Aug 05, 2003 4.704 4.831 4.480 4.518 332,787 -0.16(-3.51%)
Aug 04, 2003 4.891 4.891 4.667 4.682 77,672 -0.01(-0.32%)
Aug 01, 2003 5.182 5.182 4.630 4.697 206,032 -0.13(-2.78%)
Jul 31, 2003 4.085 5.414 4.085 4.831 1,544,212 +1.08(+28.88%)
Jul 30, 2003 4.503 4.503 3.554 3.749 79,413 -0.50(-11.78%)
Jul 29, 2003 4.144 4.249 4.077 4.249 93,341 +0.25(+6.36%)
Jul 28, 2003 3.793 4.025 3.726 3.995 291,808 +0.20(+5.31%)
Jul 25, 2003 3.749 3.846 3.726 3.793 84,904 +0.01(+0.20%)
Jul 24, 2003 3.793 3.876 3.741 3.786 118,785 +0.00(+0.00%)
Jul 23, 2003 3.741 3.786 3.659 3.786 147,845 +0.02(+0.42%)
Jul 22, 2003 3.614 3.801 3.614 3.770 113,161 -0.05(-1.19%)
Jul 21, 2003 4.092 4.092 3.778 3.816 120,124 -0.23(-5.72%)
Jul 18, 2003 4.070 4.219 4.032 4.047 132,713 -0.10(-2.34%)
Jul 17, 2003 4.331 4.331 4.062 4.144 124,008 -0.27(-6.09%)
Jul 16, 2003 4.398 4.457 4.219 4.413 80,083 +0.13(+3.14%)
Jul 15, 2003 4.406 4.406 4.212 4.279 287,924 -0.10(-2.38%)
Jul 14, 2003 4.234 4.406 4.129 4.383 748,201 +0.25(+6.16%)
Jul 11, 2003 3.973 4.294 3.846 4.129 128,695 +0.30(+7.79%)
Jul 10, 2003 3.801 3.965 3.801 3.831 118,919 -0.08(-2.10%)
Jul 09, 2003 4.032 4.070 3.801 3.913 157,621 -0.11(-2.78%)
Jul 08, 2003 3.846 4.032 3.756 4.025 132,177 +0.07(+1.89%)
Jul 07, 2003 3.958 4.062 3.831 3.950 189,092 +0.01(+0.38%)
Jul 03, 2003 3.913 4.017 3.808 3.935 113,964 +0.02(+0.57%)
Jul 02, 2003 3.861 3.958 3.607 3.913 165,657 +0.10(+2.54%)
Jul 01, 2003 3.622 3.995 3.607 3.816 200,207 +0.19(+5.14%)
Jun 30, 2003 3.584 3.808 3.584 3.629 848,239 +0.04(+1.25%)
Jun 27, 2003 3.599 3.846 3.547 3.584 195,520 -0.05(-1.44%)
Jun 26, 2003 3.696 3.726 3.599 3.637 110,482 -0.03(-0.81%)
Jun 25, 2003 3.666 3.704 3.659 3.666 82,761 -0.03(-0.83%)
Jun 24, 2003 3.697 3.734 3.666 3.697 189,494 -0.03(-0.78%)
Jun 23, 2003 3.696 3.973 3.398 3.726 189,762 -0.12(-3.11%)
Jun 20, 2003 3.823 3.995 3.742 3.846 182,262 -0.14(-3.56%)
Jun 19, 2003 3.749 4.025 3.749 3.987 396,800 +0.17(+4.50%)
Jun 18, 2003 3.577 3.958 3.510 3.816 539,021 +0.32(+9.19%)
Jun 17, 2003 3.420 3.554 3.405 3.495 356,222 +0.10(+3.06%)
Jun 16, 2003 3.136 3.435 3.084 3.391 371,757 +0.28(+9.16%)
Jun 13, 2003 3.174 3.181 3.076 3.106 420,771 -0.10(-3.03%)
Jun 12, 2003 3.039 3.211 2.785 3.203 543,039 +0.34(+12.01%)
Jun 11, 2003 2.740 2.912 2.726 2.860 284,844 +0.01(+0.52%)
Jun 10, 2003 2.733 2.845 2.636 2.845 98,697 +0.19(+7.32%)
Jun 09, 2003 2.763 2.763 2.651 2.651 106,599 -0.07(-2.47%)
Jun 06, 2003 2.621 2.875 2.621 2.718 134,454 +0.09(+3.41%)
Jun 05, 2003 2.651 2.696 2.621 2.628 184,137 -0.02(-0.85%)
Jun 04, 2003 2.838 2.838 2.651 2.651 165,389 -0.13(-4.54%)
Jun 03, 2003 2.912 2.950 2.688 2.777 128,427 -0.11(-3.90%)
Jun 02, 2003 2.867 2.987 2.867 2.890 114,098 +0.14(+5.16%)
May 30, 2003 2.606 2.882 2.606 2.748 412,602 +0.13(+4.84%)
May 29, 2003 2.636 2.643 2.606 2.621 328,367 +0.01(+0.29%)
May 28, 2003 2.628 2.651 2.606 2.614 40,845 -0.01(-0.57%)
May 27, 2003 2.591 2.628 2.591 2.628 51,692 +0.01(+0.57%)
May 23, 2003 2.673 2.673 2.554 2.614 11,115 +0.01(+0.57%)
May 22, 2003 2.591 2.651 2.524 2.599 94,412 -0.01(-0.57%)
May 21, 2003 2.584 2.651 2.584 2.614 46,201 +0.01(+0.57%)
May 20, 2003 2.614 2.628 2.584 2.599 57,049 +0.01(+0.58%)
May 19, 2003 2.651 2.651 2.584 2.584 82,895 -0.04(-1.70%)
May 16, 2003 2.591 2.673 2.591 2.628 64,682 +0.01(+0.57%)
May 15, 2003 2.546 2.651 2.539 2.614 100,840 +0.02(+0.86%)
May 14, 2003 2.696 2.696 2.516 2.591 52,228 -0.06(-2.25%)
May 13, 2003 2.599 2.681 2.599 2.651 120,392 +0.02(+0.85%)
May 12, 2003 2.614 2.726 2.434 2.628 449,965 +0.01(+0.29%)
May 09, 2003 2.748 2.748 2.524 2.621 154,273 -0.07(-2.77%)
May 08, 2003 2.912 2.957 2.614 2.696 110,482 -0.26(-8.75%)
May 07, 2003 2.860 2.987 2.860 2.954 123,204 -0.12(-3.98%)
May 06, 2003 3.248 3.248 2.905 3.076 194,047 -0.07(-2.22%)
May 05, 2003 3.196 3.308 3.136 3.146 206,234 -0.08(-2.47%)
May 02, 2003 3.174 3.271 3.069 3.226 76,869 +0.10(+3.32%)
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.