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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
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 (%)
Jul 30, 2004 6.493 6.590 6.150 6.568 173,375 +0.09(+1.38%)
Jul 29, 2004 6.157 6.478 5.971 6.478 180,610 +0.36(+5.85%)
Jul 28, 2004 6.314 6.344 5.814 6.120 151,535 -0.24(-3.76%)
Jul 27, 2004 6.045 6.359 6.045 6.359 122,729 +0.16(+2.65%)
Jul 26, 2004 6.240 6.284 5.963 6.195 154,215 -0.07(-1.19%)
Jul 23, 2004 6.463 6.463 6.016 6.269 176,054 +0.02(+0.36%)
Jul 22, 2004 6.419 6.493 6.247 6.247 106,383 -0.20(-3.12%)
Jul 21, 2004 6.672 6.672 6.426 6.449 179,940 -0.12(-1.82%)
Jul 20, 2004 6.568 6.568 6.396 6.568 160,378 +0.07(+1.03%)
Jul 19, 2004 6.501 6.538 6.299 6.501 211,292 +0.13(+2.11%)
Jul 16, 2004 6.396 6.568 6.352 6.366 248,674 -0.11(-1.73%)
Jul 15, 2004 6.083 6.568 6.083 6.478 370,197 +0.37(+6.11%)
Jul 14, 2004 6.195 6.381 6.098 6.105 93,654 -0.25(-3.99%)
Jul 13, 2004 6.531 6.531 6.105 6.359 262,072 -0.04(-0.58%)
Jul 12, 2004 6.381 6.493 6.113 6.396 135,055 +0.01(+0.23%)
Jul 09, 2004 6.434 6.717 6.277 6.381 95,262 -0.10(-1.50%)
Jul 08, 2004 6.605 6.650 6.456 6.478 148,990 -0.19(-2.91%)
Jul 07, 2004 6.717 6.904 6.621 6.672 89,635 -0.17(-2.51%)
Jul 06, 2004 7.090 7.090 6.740 6.844 120,451 -0.18(-2.55%)
Jul 02, 2004 7.128 7.128 6.941 7.023 106,115 +0.04(+0.53%)
Jul 01, 2004 6.934 7.128 6.934 6.986 287,931 -0.06(-0.85%)
Jun 30, 2004 7.128 7.217 6.978 7.046 192,534 -0.03(-0.42%)
Jun 29, 2004 7.240 7.270 7.038 7.075 220,135 -0.13(-1.76%)
Jun 28, 2004 7.217 7.247 6.993 7.202 296,506 +0.14(+2.01%)
Jun 25, 2004 7.240 7.255 5.269 7.061 2,195,193 -0.17(-2.37%)
Jun 24, 2004 7.090 7.232 6.852 7.232 401,683 +0.19(+2.65%)
Jun 23, 2004 6.941 7.053 6.799 7.046 286,859 +0.10(+1.51%)
Jun 22, 2004 6.792 6.978 6.792 6.941 241,037 +0.07(+0.98%)
Jun 21, 2004 6.866 6.904 6.822 6.874 159,976 +0.01(+0.11%)
Jun 18, 2004 6.866 6.878 6.575 6.866 131,304 +0.01(+0.11%)
Jun 17, 2004 6.680 6.866 6.643 6.859 122,461 +0.01(+0.22%)
Jun 16, 2004 6.792 6.866 6.769 6.844 92,716 +0.13(+1.89%)
Jun 15, 2004 6.624 6.762 6.605 6.717 149,660 +0.10(+1.47%)
Jun 14, 2004 6.613 6.710 6.553 6.620 75,432 -0.10(-1.44%)
Jun 10, 2004 6.792 6.852 6.680 6.717 103,569 -0.07(-1.10%)
Jun 09, 2004 6.605 6.866 6.575 6.792 194,276 +0.16(+2.48%)
Jun 08, 2004 6.717 6.717 6.538 6.628 241,707 -0.05(-0.78%)
Jun 07, 2004 6.456 6.732 6.456 6.680 187,577 +0.00(+0.00%)
Jun 04, 2004 6.710 6.717 6.456 6.680 174,849 +0.03(+0.45%)
Jun 03, 2004 6.598 6.710 6.486 6.650 97,942 +0.01(+0.11%)
Jun 02, 2004 6.598 6.672 6.568 6.643 257,383 +0.08(+1.25%)
Jun 01, 2004 6.866 6.866 6.508 6.560 166,006 -0.31(-4.46%)
May 28, 2004 6.635 6.919 6.590 6.866 137,869 +0.27(+4.07%)
May 27, 2004 6.538 6.717 6.456 6.598 212,230 +0.00(+0.00%)
May 26, 2004 6.456 6.740 6.456 6.598 170,695 +0.21(+3.27%)
May 25, 2004 6.210 6.605 6.113 6.389 180,342 +0.12(+1.90%)
May 24, 2004 6.755 6.755 6.157 6.269 115,628 -0.46(-6.77%)
May 21, 2004 6.650 6.740 6.605 6.725 69,805 +0.07(+1.12%)
May 20, 2004 6.560 6.672 6.478 6.650 73,557 +0.04(+0.56%)
May 19, 2004 6.717 6.717 6.560 6.613 62,436 -0.05(-0.78%)
May 18, 2004 6.426 6.687 6.381 6.665 72,887 +0.06(+0.90%)
May 17, 2004 6.762 6.762 6.232 6.605 172,169 -0.03(-0.45%)
May 14, 2004 6.814 6.822 6.575 6.635 53,325 -0.16(-2.31%)
May 13, 2004 6.971 6.971 6.769 6.792 27,600 -0.13(-1.94%)
May 12, 2004 6.680 6.964 6.680 6.926 289,271 +0.26(+3.92%)
May 11, 2004 7.090 7.128 6.665 6.665 161,316 -0.38(-5.40%)
May 10, 2004 7.165 7.307 6.837 7.046 189,587 -0.25(-3.38%)
May 07, 2004 7.128 7.605 7.120 7.292 122,193 +0.04(+0.62%)
May 06, 2004 7.158 7.284 7.075 7.247 134,921 +0.09(+1.25%)
May 05, 2004 7.202 7.232 7.023 7.158 169,891 +0.08(+1.16%)
May 04, 2004 6.978 7.158 6.934 7.075 154,617 +0.06(+0.85%)
May 03, 2004 7.053 7.053 6.568 7.016 278,016 +0.00(+0.00%)
Apr 30, 2004 6.986 7.240 6.426 7.016 350,368 -0.16(-2.19%)
Apr 29, 2004 7.075 7.240 7.016 7.173 238,893 +0.04(+0.52%)
Apr 28, 2004 7.322 7.643 7.053 7.135 344,338 -0.19(-2.65%)
Apr 27, 2004 8.285 8.285 7.031 7.329 768,264 -0.88(-10.73%)
Apr 26, 2004 8.202 8.397 8.061 8.210 830,298 +0.17(+2.14%)
Apr 23, 2004 7.852 8.471 7.837 8.038 1,036,499 +0.16(+2.09%)
Apr 22, 2004 7.687 7.911 7.687 7.874 185,969 +0.07(+0.96%)
Apr 21, 2004 7.501 7.837 7.501 7.799 109,330 +0.30(+3.98%)
Apr 20, 2004 7.613 7.913 7.501 7.501 313,522 -0.16(-2.14%)
Apr 19, 2004 7.471 7.673 7.471 7.665 65,786 +0.13(+1.68%)
Apr 16, 2004 7.479 7.911 7.471 7.538 98,612 -0.04(-0.49%)
Apr 15, 2004 7.053 7.613 7.053 7.576 75,432 -0.08(-1.07%)
Apr 14, 2004 7.538 7.740 7.538 7.658 174,581 +0.01(+0.10%)
Apr 13, 2004 7.717 7.762 7.493 7.650 252,693 -0.07(-0.97%)
Apr 12, 2004 7.359 7.911 7.359 7.725 323,169 +0.27(+3.60%)
Apr 08, 2004 7.911 7.979 7.396 7.456 179,002 -0.23(-3.01%)
Apr 07, 2004 7.165 8.113 7.165 7.687 634,682 +0.56(+7.85%)
Apr 06, 2004 7.158 7.165 6.680 7.128 283,376 -0.03(-0.42%)
Apr 05, 2004 7.307 7.464 7.008 7.158 134,117 -0.09(-1.24%)
Apr 02, 2004 6.948 7.352 6.919 7.247 293,156 +0.40(+5.77%)
Apr 01, 2004 7.016 7.045 6.792 6.852 152,875 -0.24(-3.37%)
Mar 31, 2004 6.717 7.180 6.717 7.090 119,111 +0.34(+5.09%)
Mar 30, 2004 6.852 7.016 6.725 6.747 74,897 -0.07(-1.09%)
Mar 29, 2004 6.501 6.829 6.501 6.822 111,742 +0.28(+4.22%)
Mar 26, 2004 6.650 6.702 6.531 6.546 192,400 -0.08(-1.24%)
Mar 25, 2004 6.590 6.665 6.426 6.628 62,704 -0.10(-1.55%)
Mar 24, 2004 6.538 6.814 6.538 6.732 184,763 -0.05(-0.77%)
Mar 23, 2004 6.605 6.822 6.605 6.784 169,087 +0.10(+1.56%)
Mar 22, 2004 6.665 6.717 6.516 6.680 99,148 +0.01(+0.11%)
Mar 19, 2004 6.605 6.710 6.605 6.672 152,741 -0.07(-1.11%)
Mar 18, 2004 6.740 6.896 6.560 6.747 183,022 -0.07(-1.09%)
Mar 17, 2004 6.896 6.911 6.717 6.822 100,086 +0.07(+1.11%)
Mar 16, 2004 7.023 7.075 6.710 6.747 161,718 -0.06(-0.88%)
Mar 15, 2004 7.165 7.202 6.807 6.807 380,380 -0.47(-6.46%)
Mar 12, 2004 7.546 7.695 6.934 7.277 1,253,152 -0.24(-3.18%)
Mar 11, 2004 7.464 7.695 7.464 7.516 174,849 -0.10(-1.27%)
Mar 10, 2004 7.650 7.732 7.493 7.613 185,031 -0.01(-0.10%)
Mar 09, 2004 7.374 7.687 7.374 7.620 371,403 +0.18(+2.41%)
Mar 08, 2004 7.531 7.538 7.426 7.441 257,919 -0.02(-0.30%)
Mar 05, 2004 7.441 7.531 7.210 7.464 317,408 +0.04(+0.51%)
Mar 04, 2004 7.311 7.456 7.165 7.426 58,818 +0.13(+1.83%)
Mar 03, 2004 7.292 7.381 7.180 7.292 87,491 +0.02(+0.31%)
Mar 02, 2004 7.605 7.605 7.217 7.270 119,915 -0.16(-2.21%)
Mar 01, 2004 7.501 7.538 7.180 7.434 87,625 +0.02(+0.30%)
Feb 27, 2004 6.658 7.426 6.658 7.411 330,538 +0.66(+9.72%)
Feb 26, 2004 6.717 6.829 6.643 6.755 105,445 -0.02(-0.33%)
Feb 25, 2004 6.777 6.964 6.755 6.777 118,039 +0.00(+0.00%)
Feb 24, 2004 7.202 7.202 6.777 6.777 161,718 -0.46(-6.30%)
Feb 23, 2004 7.329 7.359 7.128 7.232 162,254 -0.04(-0.62%)
Feb 20, 2004 7.426 7.426 7.240 7.277 123,935 -0.04(-0.51%)
Feb 19, 2004 7.486 7.538 7.284 7.314 116,432 -0.07(-0.91%)
Feb 18, 2004 7.740 7.762 7.359 7.381 273,863 -0.30(-3.88%)
Feb 17, 2004 7.732 7.911 7.613 7.679 77,576 -0.06(-0.78%)
Feb 13, 2004 7.911 8.016 7.695 7.740 61,230 -0.11(-1.43%)
Feb 12, 2004 8.046 8.210 7.852 7.852 70,609 -0.34(-4.19%)
Feb 11, 2004 8.180 8.210 7.874 8.195 187,979 +0.22(+2.81%)
Feb 10, 2004 8.068 8.135 7.949 7.971 48,100 -0.16(-2.02%)
Feb 09, 2004 7.874 8.165 7.799 8.135 155,689 +0.15(+1.87%)
Feb 06, 2004 7.993 8.016 7.777 7.986 95,530 +0.25(+3.28%)
Feb 05, 2004 7.486 8.195 7.486 7.732 420,843 -0.10(-1.33%)
Feb 04, 2004 6.829 7.837 6.755 7.837 443,620 +0.93(+13.51%)
Feb 03, 2004 7.337 7.352 6.725 6.904 138,539 -0.34(-4.74%)
Feb 02, 2004 7.635 7.635 7.173 7.247 123,533 -0.14(-1.92%)
Jan 30, 2004 7.046 7.648 6.934 7.389 230,720 +0.22(+3.12%)
Jan 29, 2004 7.464 7.493 6.613 7.165 311,512 -0.37(-4.95%)
Jan 28, 2004 7.829 7.829 7.426 7.538 105,847 -0.11(-1.46%)
Jan 27, 2004 7.882 7.889 7.650 7.650 97,674 -0.15(-1.91%)
Jan 26, 2004 7.807 7.889 7.546 7.799 140,951 -0.04(-0.48%)
Jan 23, 2004 7.523 7.874 7.508 7.837 166,676 +0.31(+4.17%)
Jan 22, 2004 7.799 7.837 7.516 7.523 135,055 -0.30(-3.82%)
Jan 21, 2004 7.725 7.837 7.426 7.822 123,265 +0.10(+1.26%)
Jan 20, 2004 7.762 7.837 7.367 7.725 394,314 -0.09(-1.14%)
Jan 16, 2004 8.202 8.202 7.777 7.814 391,367 -0.16(-1.98%)
Jan 15, 2004 7.979 8.135 7.911 7.971 114,863 -0.05(-0.65%)
Jan 14, 2004 7.762 8.202 7.710 8.023 331,679 +0.33(+4.27%)
Jan 13, 2004 7.665 7.710 7.538 7.695 175,135 +0.11(+1.48%)
Jan 12, 2004 7.643 7.762 7.523 7.583 267,028 -0.12(-1.55%)
Jan 09, 2004 7.464 7.725 7.464 7.702 181,011 +0.05(+0.68%)
Jan 08, 2004 7.173 7.717 7.173 7.650 229,210 +0.23(+3.12%)
Jan 07, 2004 7.755 7.799 7.143 7.419 383,361 -0.14(-1.88%)
Jan 06, 2004 7.643 7.725 7.471 7.561 424,327 +0.05(+0.70%)
Jan 05, 2004 7.419 7.650 7.404 7.508 492,927 +0.09(+1.21%)
Jan 02, 2004 7.202 7.456 6.956 7.419 363,498 +0.44(+6.31%)
Dec 31, 2003 6.523 7.061 6.523 6.978 948,874 +0.41(+6.25%)
Dec 30, 2003 6.269 6.568 6.269 6.568 307,457 +0.19(+2.92%)
Dec 29, 2003 6.329 6.381 6.329 6.381 214,319 +0.01(+0.23%)
Dec 26, 2003 6.352 6.410 6.344 6.366 87,959 -0.10(-1.50%)
Dec 24, 2003 6.284 6.493 6.284 6.463 129,736 +0.19(+2.97%)
Dec 23, 2003 6.233 6.344 6.225 6.277 106,044 -0.01(-0.12%)
Dec 22, 2003 6.337 6.620 6.195 6.284 342,373 -0.26(-3.99%)
Dec 19, 2003 6.210 6.546 6.120 6.546 347,858 +0.27(+4.27%)
Dec 18, 2003 6.148 6.322 5.993 6.278 136,425 +0.09(+1.46%)
Dec 17, 2003 5.963 6.187 5.963 6.187 47,581 +0.06(+0.97%)
Dec 16, 2003 5.963 6.143 5.963 6.128 272,453 +0.12(+1.99%)
Dec 15, 2003 6.068 6.075 5.971 6.008 84,929 +0.00(+0.00%)
Dec 12, 2003 5.896 6.075 5.896 6.008 74,659 +0.04(+0.63%)
Dec 11, 2003 6.150 6.150 5.934 5.971 74,897 -0.07(-1.23%)
Dec 10, 2003 5.934 6.120 5.934 6.045 145,572 +0.10(+1.63%)
Dec 09, 2003 5.784 5.986 5.784 5.948 333,867 -0.02(-0.37%)
Dec 08, 2003 5.747 5.971 5.672 5.971 300,378 +0.22(+3.90%)
Dec 05, 2003 5.613 5.747 5.560 5.747 120,550 +0.13(+2.39%)
Dec 04, 2003 5.993 6.001 5.598 5.613 649,310 -0.28(-4.81%)
Dec 03, 2003 6.441 6.516 5.896 5.896 545,502 -0.48(-7.59%)
Dec 02, 2003 6.098 6.493 5.986 6.381 72,597 +0.16(+2.51%)
Dec 01, 2003 6.157 6.404 6.068 6.225 98,751 -0.11(-1.77%)
Nov 28, 2003 6.269 6.381 6.172 6.337 8,959 -0.01(-0.12%)
Nov 26, 2003 6.322 6.374 6.277 6.344 22,845 +0.07(+1.19%)
Nov 25, 2003 6.210 6.404 6.113 6.269 129,294 +0.06(+0.96%)
Nov 24, 2003 5.986 6.277 5.971 6.210 197,934 +0.09(+1.46%)
Nov 21, 2003 6.101 6.366 5.866 6.120 81,337 +0.07(+1.23%)
Nov 20, 2003 6.277 6.374 6.045 6.045 48,420 -0.28(-4.48%)
Nov 19, 2003 6.098 6.516 6.087 6.329 134,921 +0.26(+4.31%)
Nov 18, 2003 5.971 6.068 5.851 6.068 85,883 +0.14(+2.39%)
Nov 17, 2003 5.642 5.971 5.642 5.926 187,312 +0.10(+1.66%)
Nov 14, 2003 5.605 5.978 5.486 5.829 133,823 -0.13(-2.25%)
Nov 13, 2003 5.792 5.971 5.441 5.963 200,938 -0.01(-0.11%)
Nov 12, 2003 6.120 6.314 5.829 5.970 88,568 -0.12(-1.97%)
Nov 11, 2003 6.202 6.531 6.008 6.090 24,520 -0.13(-2.04%)
Nov 10, 2003 6.240 6.605 6.128 6.217 154,784 -0.30(-4.58%)
Nov 07, 2003 6.374 6.538 6.359 6.516 191,626 +0.14(+2.22%)
Nov 06, 2003 6.538 6.568 6.165 6.374 136,643 -0.14(-2.08%)
Nov 05, 2003 6.381 6.643 6.232 6.509 124,980 -0.01(-0.22%)
Nov 04, 2003 6.463 6.680 6.389 6.523 123,687 -0.04(-0.68%)
Nov 03, 2003 6.568 6.717 6.165 6.568 114,140 +0.05(+0.80%)
Oct 31, 2003 6.157 6.531 6.023 6.516 167,975 +0.22(+3.56%)
Oct 30, 2003 6.120 6.292 6.165 6.292 74,629 +0.17(+2.80%)
Oct 29, 2003 5.814 6.120 5.695 6.120 138,129 +0.49(+8.74%)
Oct 28, 2003 5.866 5.896 5.613 5.628 111,916 -0.26(-4.42%)
Oct 27, 2003 6.001 6.060 5.739 5.889 30,816 -0.08(-1.38%)
Oct 24, 2003 5.896 5.986 5.859 5.971 78,380 +0.01(+0.13%)
Oct 23, 2003 5.613 5.971 5.613 5.963 40,329 +0.02(+0.38%)
Oct 22, 2003 5.732 5.941 5.672 5.941 42,606 +0.21(+3.65%)
Oct 21, 2003 5.822 5.829 5.523 5.732 83,070 -0.12(-2.04%)
Oct 20, 2003 5.851 6.001 5.829 5.851 267,307 -0.11(-1.88%)
Oct 17, 2003 6.027 6.120 5.896 5.963 112,278 -0.07(-1.10%)
Oct 16, 2003 6.016 6.016 6.016 6.030 9,512 -0.09(-1.48%)
Oct 15, 2003 6.120 6.120 5.978 6.120 26,716 +0.00(+0.00%)
Oct 14, 2003 6.038 6.120 6.023 6.120 14,704 +0.10(+1.61%)
Oct 13, 2003 5.934 6.307 5.934 6.023 39,544 +0.05(+0.88%)
Oct 10, 2003 6.060 6.090 5.971 5.971 23,447 -0.11(-1.84%)
Oct 09, 2003 6.045 6.098 5.978 6.083 20,253 +0.04(+0.62%)
Oct 08, 2003 6.120 6.120 5.971 6.045 35,344 +0.04(+0.62%)
Oct 07, 2003 5.948 6.120 5.934 6.008 68,566 -0.07(-1.09%)
Oct 06, 2003 6.583 6.583 6.001 6.075 92,168 -0.37(-5.69%)
Oct 03, 2003 6.023 6.590 6.023 6.441 266,817 +0.42(+6.94%)
Oct 02, 2003 6.172 6.329 5.837 6.023 91,993 -0.21(-3.35%)
Oct 01, 2003 5.889 6.307 5.889 6.232 117,726 +0.42(+7.19%)
Sep 30, 2003 5.620 6.075 5.620 5.814 138,807 +0.01(+0.26%)
Sep 29, 2003 6.090 6.090 5.672 5.799 70,676 -0.07(-1.27%)
Sep 26, 2003 5.732 6.045 5.725 5.874 531,112 -0.01(-0.25%)
Sep 25, 2003 6.083 6.083 5.784 5.889 279,715 -0.13(-2.11%)
Sep 24, 2003 6.001 6.232 5.971 6.016 189,995 +0.01(+0.25%)
Sep 23, 2003 6.075 6.075 5.963 6.001 131,290 -0.04(-0.74%)
Sep 22, 2003 6.359 6.359 5.941 6.045 147,101 -0.20(-3.23%)
Sep 19, 2003 6.419 6.478 6.090 6.247 237,620 -0.10(-1.53%)
Sep 18, 2003 6.232 6.419 6.157 6.344 301,153 +0.13(+2.04%)
Sep 17, 2003 5.971 6.225 5.792 6.217 255,962 +0.31(+5.18%)
Sep 16, 2003 5.754 6.060 5.433 5.911 120,951 +0.14(+2.46%)
Sep 15, 2003 6.008 6.120 5.672 5.769 221,341 -0.31(-5.15%)
Sep 12, 2003 5.941 6.135 5.941 6.083 175,251 +0.07(+1.24%)
Sep 11, 2003 5.859 6.031 5.613 6.008 579,078 +0.16(+2.81%)
Sep 10, 2003 5.792 6.008 5.784 5.844 480,198 -0.13(-2.12%)
Sep 09, 2003 5.896 6.001 5.866 5.971 184,495 +0.07(+1.27%)
Sep 08, 2003 5.710 5.971 5.710 5.896 520,259 +0.22(+3.95%)
Sep 05, 2003 5.411 5.762 5.404 5.672 297,444 +0.15(+2.70%)
Sep 04, 2003 5.254 5.598 5.225 5.523 319,953 +0.26(+4.96%)
Sep 03, 2003 5.135 5.411 4.926 5.262 269,709 +0.23(+4.60%)
Sep 02, 2003 5.045 5.120 4.926 5.030 143,898 -0.05(-1.03%)
Aug 29, 2003 5.187 5.187 5.045 5.083 85,883 -0.02(-0.44%)
Aug 28, 2003 4.933 5.225 4.933 5.105 86,017 +0.01(+0.15%)
Aug 27, 2003 5.053 5.336 4.956 5.098 139,343 -0.04(-0.73%)
Aug 26, 2003 5.187 5.217 5.053 5.135 227,236 +0.01(+0.29%)
Aug 25, 2003 5.001 5.336 5.001 5.120 128,490 -0.10(-2.00%)
Aug 22, 2003 5.113 5.284 5.113 5.225 204,593 +0.09(+1.74%)
Aug 21, 2003 5.225 5.299 5.038 5.135 338,711 -0.08(-1.57%)
Aug 20, 2003 5.225 5.225 5.053 5.217 197,760 -0.01(-0.14%)
Aug 19, 2003 4.896 5.225 4.896 5.225 121,523 +0.34(+6.87%)
Aug 18, 2003 4.851 5.068 4.777 4.889 250,282 +0.14(+2.99%)
Aug 15, 2003 4.777 4.851 4.739 4.747 28,940 +0.04(+0.79%)
Aug 14, 2003 4.702 4.814 4.672 4.710 28,538 -0.10(-2.02%)
Aug 13, 2003 4.732 4.844 4.635 4.807 22,375 -0.04(-0.77%)
Aug 12, 2003 4.598 4.844 4.598 4.844 39,659 +0.03(+0.62%)
Aug 11, 2003 4.590 4.859 4.590 4.814 216,920 +0.20(+4.37%)
Aug 08, 2003 4.904 5.001 4.590 4.612 218,527 +0.02(+0.49%)
Aug 07, 2003 4.814 4.971 4.524 4.590 265,824 -0.04(-0.81%)
Aug 06, 2003 4.478 4.777 4.478 4.627 101,559 +0.11(+2.48%)
Aug 05, 2003 4.702 4.829 4.478 4.515 332,950 -0.16(-3.51%)
Aug 04, 2003 4.889 4.889 4.665 4.680 77,710 -0.01(-0.32%)
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.