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

Kforce Inc (NQ: KFRC )

64.33 +0.24 (+0.37%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Jul 29, 2005 6.926 7.008 6.784 6.866 188,630 -0.06(-0.86%)
Jul 28, 2005 6.777 6.956 6.650 6.926 191,594 +0.21(+3.11%)
Jul 27, 2005 6.605 6.717 6.359 6.717 179,831 +0.17(+2.62%)
Jul 26, 2005 6.620 6.680 6.419 6.546 118,208 +0.02(+0.34%)
Jul 25, 2005 6.702 6.896 6.456 6.523 487,866 -0.13(-1.91%)
Jul 22, 2005 6.232 6.672 6.195 6.650 398,110 +0.46(+7.35%)
Jul 21, 2005 6.172 6.225 5.911 6.195 490,850 +0.01(+0.12%)
Jul 20, 2005 6.075 6.254 5.904 6.187 254,959 +0.07(+1.10%)
Jul 19, 2005 6.008 6.262 6.008 6.120 310,899 +0.08(+1.36%)
Jul 18, 2005 6.232 6.247 6.008 6.038 237,431 -0.21(-3.35%)
Jul 15, 2005 6.225 6.314 6.105 6.247 239,642 -0.03(-0.48%)
Jul 14, 2005 6.262 6.434 6.223 6.277 161,217 -0.01(-0.24%)
Jul 13, 2005 6.329 6.546 6.187 6.292 195,147 -0.02(-0.35%)
Jul 12, 2005 6.374 6.523 6.232 6.314 285,740 -0.03(-0.47%)
Jul 11, 2005 6.217 6.396 6.128 6.344 165,211 +0.11(+1.80%)
Jul 08, 2005 6.180 6.307 6.008 6.232 165,629 +0.08(+1.33%)
Jul 07, 2005 6.090 6.180 5.844 6.150 232,617 -0.05(-0.84%)
Jul 06, 2005 6.404 6.434 6.180 6.202 296,439 -0.16(-2.46%)
Jul 05, 2005 6.322 6.516 6.322 6.359 357,067 +0.03(+0.47%)
Jul 01, 2005 6.329 6.374 6.269 6.329 119,379 +0.01(+0.24%)
Jun 30, 2005 6.128 6.426 5.747 6.314 1,135,384 +0.14(+2.30%)
Jun 29, 2005 6.083 6.195 6.001 6.172 251,889 +0.07(+1.22%)
Jun 28, 2005 5.650 6.210 5.628 6.098 664,123 +0.50(+8.93%)
Jun 27, 2005 5.717 5.725 5.568 5.598 171,892 -0.06(-1.06%)
Jun 24, 2005 5.814 5.814 5.448 5.657 1,084,384 -0.10(-1.69%)
Jun 23, 2005 6.001 6.016 5.747 5.754 274,744 -0.29(-4.81%)
Jun 22, 2005 6.128 6.225 5.926 6.045 257,552 -0.07(-1.10%)
Jun 21, 2005 5.986 6.113 5.866 6.113 1,029,002 +0.14(+2.38%)
Jun 20, 2005 6.008 6.180 5.859 5.971 110,154 -0.11(-1.84%)
Jun 17, 2005 5.963 6.157 5.807 6.083 383,408 +0.22(+3.82%)
Jun 16, 2005 6.105 6.195 5.835 5.859 346,682 -0.20(-3.33%)
Jun 15, 2005 6.008 6.113 6.008 6.060 195,711 +0.06(+1.00%)
Jun 14, 2005 5.896 6.001 5.896 6.001 161,066 +0.08(+1.39%)
Jun 13, 2005 6.045 6.045 5.822 5.919 173,068 -0.07(-1.25%)
Jun 10, 2005 5.963 6.023 5.956 5.993 89,956 -0.01(-0.25%)
Jun 09, 2005 5.978 6.045 5.874 6.008 165,960 +0.08(+1.39%)
Jun 08, 2005 5.986 6.031 5.911 5.926 184,127 -0.04(-0.75%)
Jun 07, 2005 5.986 6.068 5.971 5.971 124,785 -0.01(-0.25%)
Jun 06, 2005 6.068 6.068 5.971 5.986 515,221 +0.01(+0.25%)
Jun 03, 2005 5.978 6.098 5.941 5.971 196,361 +0.07(+1.14%)
Jun 02, 2005 6.023 6.113 5.792 5.904 186,456 -0.16(-2.71%)
Jun 01, 2005 6.045 6.083 5.971 6.068 178,463 +0.07(+1.12%)
May 31, 2005 6.045 6.217 5.971 6.001 335,463 +0.07(+1.13%)
May 27, 2005 5.956 6.008 5.881 5.934 88,004 -0.07(-1.24%)
May 26, 2005 5.837 6.023 5.710 6.008 259,193 +0.19(+3.34%)
May 25, 2005 5.799 6.113 5.672 5.814 218,860 +0.06(+1.04%)
May 24, 2005 5.702 5.986 5.590 5.754 237,285 +0.13(+2.25%)
May 23, 2005 5.456 5.859 5.456 5.628 145,351 +0.10(+1.75%)
May 20, 2005 5.777 5.829 5.493 5.531 191,412 -0.22(-3.77%)
May 19, 2005 5.516 5.956 4.926 5.747 541,678 +0.25(+4.48%)
May 18, 2005 5.553 5.695 5.411 5.501 186,639 -0.02(-0.41%)
May 17, 2005 5.545 5.553 5.299 5.523 210,991 +0.02(+0.41%)
May 16, 2005 5.225 5.553 5.225 5.501 167,482 +0.24(+4.54%)
May 13, 2005 5.247 5.359 5.195 5.262 136,780 +0.05(+1.00%)
May 12, 2005 5.538 5.613 5.105 5.210 272,693 -0.33(-5.93%)
May 11, 2005 5.672 5.680 5.448 5.538 156,757 -0.17(-2.94%)
May 10, 2005 5.807 5.859 5.598 5.706 221,705 -0.07(-1.23%)
May 09, 2005 5.657 5.784 5.575 5.777 370,575 +0.16(+2.93%)
May 06, 2005 5.411 5.687 5.329 5.613 237,986 +0.27(+5.03%)
May 05, 2005 5.374 5.419 5.202 5.344 293,329 -0.03(-0.56%)
May 04, 2005 6.180 6.187 5.120 5.374 1,198,940 -0.59(-9.89%)
May 03, 2005 5.941 5.971 5.881 5.963 119,016 -0.01(-0.12%)
May 02, 2005 5.926 5.971 5.866 5.971 147,891 +0.01(+0.25%)
Apr 29, 2005 6.038 6.053 5.866 5.956 173,604 -0.01(-0.13%)
Apr 28, 2005 6.157 6.157 5.963 5.963 473,286 -0.38(-6.00%)
Apr 27, 2005 6.449 6.620 6.157 6.344 179,103 -0.14(-2.19%)
Apr 26, 2005 6.508 6.568 6.456 6.486 146,559 -0.09(-1.36%)
Apr 25, 2005 6.635 6.635 6.456 6.575 93,481 +0.01(+0.11%)
Apr 22, 2005 6.516 6.650 6.478 6.568 226,659 -0.07(-1.01%)
Apr 21, 2005 6.210 6.740 6.083 6.635 392,193 +0.56(+9.21%)
Apr 20, 2005 6.538 6.717 6.031 6.075 302,080 -0.38(-5.90%)
Apr 19, 2005 6.755 6.919 6.426 6.456 215,389 -0.30(-4.42%)
Apr 18, 2005 6.620 6.993 6.553 6.755 156,348 +0.13(+2.03%)
Apr 15, 2005 7.173 7.173 6.560 6.620 159,625 -0.57(-7.89%)
Apr 14, 2005 7.284 7.568 7.165 7.187 65,538 -0.13(-1.73%)
Apr 13, 2005 7.314 7.583 7.284 7.314 130,879 -0.10(-1.31%)
Apr 12, 2005 7.538 7.568 7.270 7.411 241,736 -0.16(-2.07%)
Apr 11, 2005 7.829 7.829 7.538 7.568 100,474 -0.24(-3.06%)
Apr 08, 2005 7.956 7.993 7.725 7.807 138,898 -0.17(-2.15%)
Apr 07, 2005 7.993 8.113 7.844 7.979 127,075 -0.09(-1.11%)
Apr 06, 2005 8.210 8.210 8.023 8.068 90,740 -0.11(-1.37%)
Apr 05, 2005 8.247 8.247 8.053 8.180 124,374 -0.05(-0.63%)
Apr 04, 2005 8.008 8.240 7.867 8.232 165,025 +0.26(+3.28%)
Apr 01, 2005 8.255 8.255 7.926 7.971 77,535 -0.23(-2.82%)
Mar 31, 2005 8.128 8.225 8.098 8.202 264,791 -0.01(-0.09%)
Mar 30, 2005 8.128 8.232 7.993 8.210 458,188 +0.11(+1.38%)
Mar 29, 2005 8.053 8.128 7.762 8.098 197,732 +0.04(+0.46%)
Mar 28, 2005 7.837 8.091 7.829 8.061 128,394 +0.15(+1.89%)
Mar 24, 2005 7.911 8.091 7.837 7.911 145,767 +0.09(+1.15%)
Mar 23, 2005 7.770 7.911 7.650 7.822 188,916 -0.07(-0.85%)
Mar 22, 2005 8.038 8.038 7.859 7.889 137,944 -0.22(-2.72%)
Mar 21, 2005 8.277 8.277 8.083 8.109 81,533 -0.08(-0.96%)
Mar 18, 2005 8.165 8.270 7.620 8.188 309,312 -0.02(-0.27%)
Mar 17, 2005 8.352 8.352 7.673 8.210 160,598 -0.09(-1.08%)
Mar 16, 2005 8.277 8.322 8.068 8.300 59,042 -0.03(-0.36%)
Mar 15, 2005 8.352 8.501 8.143 8.329 63,856 -0.01(-0.18%)
Mar 14, 2005 8.105 8.344 8.091 8.344 132,210 +0.13(+1.64%)
Mar 11, 2005 8.173 8.247 8.135 8.210 158,123 -0.04(-0.54%)
Mar 10, 2005 8.404 8.426 8.180 8.255 175,557 -0.14(-1.69%)
Mar 09, 2005 8.479 8.568 8.359 8.397 127,536 -0.21(-2.43%)
Mar 08, 2005 8.770 8.770 8.471 8.606 151,225 -0.13(-1.54%)
Mar 07, 2005 8.755 8.814 8.613 8.740 132,499 +0.07(+0.86%)
Mar 04, 2005 8.538 8.695 8.464 8.665 213,323 +0.10(+1.13%)
Mar 03, 2005 8.576 8.583 8.486 8.568 144,775 +0.06(+0.70%)
Mar 02, 2005 8.464 8.576 8.404 8.508 212,128 -0.03(-0.35%)
Mar 01, 2005 8.501 8.553 8.374 8.538 416,136 +0.03(+0.35%)
Feb 28, 2005 8.397 8.508 8.217 8.508 230,444 +0.14(+1.69%)
Feb 25, 2005 8.173 8.367 8.173 8.367 126,127 +0.10(+1.26%)
Feb 24, 2005 8.173 8.285 8.053 8.262 100,599 +0.16(+1.93%)
Feb 23, 2005 8.202 8.210 7.904 8.105 121,610 +0.04(+0.56%)
Feb 22, 2005 8.068 8.180 7.882 8.061 131,786 -0.12(-1.46%)
Feb 18, 2005 8.195 8.225 8.105 8.180 215,293 +0.07(+0.83%)
Feb 17, 2005 8.180 8.202 8.038 8.113 160,248 -0.10(-1.27%)
Feb 16, 2005 7.986 8.322 7.986 8.217 203,122 +0.19(+2.32%)
Feb 15, 2005 8.016 8.135 7.837 8.031 130,842 +0.16(+1.99%)
Feb 14, 2005 8.165 8.210 7.792 7.874 196,093 -0.23(-2.85%)
Feb 11, 2005 7.837 8.165 7.837 8.105 208,682 +0.23(+2.94%)
Feb 10, 2005 7.620 7.911 7.538 7.874 291,890 +0.15(+1.93%)
Feb 09, 2005 7.576 7.792 6.949 7.725 561,946 -0.08(-1.05%)
Feb 08, 2005 7.993 7.993 7.605 7.807 507,903 +0.10(+1.26%)
Feb 07, 2005 8.367 8.367 7.583 7.710 236,897 -0.46(-5.58%)
Feb 04, 2005 8.143 8.344 8.098 8.165 154,506 +0.00(+0.00%)
Feb 03, 2005 8.068 8.285 8.068 8.165 228,809 +0.01(+0.09%)
Feb 02, 2005 8.337 8.389 8.008 8.158 254,383 -0.29(-3.45%)
Feb 01, 2005 8.285 8.553 8.008 8.449 434,136 +0.19(+2.26%)
Jan 31, 2005 8.165 8.262 7.986 8.262 230,187 +0.14(+1.75%)
Jan 28, 2005 8.158 8.188 7.874 8.120 346,384 +0.10(+1.21%)
Jan 27, 2005 8.001 8.135 7.740 8.023 247,997 +0.04(+0.47%)
Jan 26, 2005 7.687 8.001 7.687 7.986 204,061 +0.18(+2.29%)
Jan 25, 2005 7.628 7.867 7.464 7.807 272,046 +0.30(+3.98%)
Jan 24, 2005 7.814 7.814 7.464 7.508 103,687 -0.23(-2.99%)
Jan 21, 2005 7.717 7.859 7.620 7.740 150,986 -0.01(-0.10%)
Jan 20, 2005 7.576 7.785 7.576 7.747 300,031 +0.09(+1.17%)
Jan 19, 2005 7.590 7.807 7.590 7.658 189,619 +0.04(+0.49%)
Jan 18, 2005 7.479 7.717 7.479 7.620 214,080 -0.01(-0.10%)
Jan 14, 2005 7.673 7.740 7.516 7.628 61,620 +0.00(+0.00%)
Jan 13, 2005 7.381 7.725 7.381 7.628 174,046 +0.07(+0.99%)
Jan 12, 2005 7.658 7.658 7.277 7.553 218,735 -0.13(-1.75%)
Jan 11, 2005 7.852 7.852 7.643 7.687 186,744 -0.20(-2.55%)
Jan 10, 2005 7.755 7.993 7.658 7.889 276,845 +0.13(+1.63%)
Jan 07, 2005 7.799 7.874 7.702 7.762 103,700 +0.05(+0.68%)
Jan 06, 2005 7.979 7.979 7.702 7.710 103,250 -0.04(-0.58%)
Jan 05, 2005 8.008 8.068 7.702 7.755 229,026 -0.38(-4.68%)
Jan 04, 2005 8.434 8.494 8.023 8.135 208,968 -0.14(-1.71%)
Jan 03, 2005 8.135 8.411 8.135 8.277 142,031 -0.01(-0.09%)
Dec 31, 2004 8.673 8.673 8.277 8.285 156,225 -0.17(-2.03%)
Dec 30, 2004 8.202 8.561 8.202 8.456 140,951 +0.09(+1.07%)
Dec 29, 2004 8.285 8.456 8.076 8.367 77,308 +0.08(+0.99%)
Dec 28, 2004 8.105 8.307 8.105 8.285 111,474 +0.09(+1.09%)
Dec 27, 2004 8.210 8.367 8.098 8.195 211,158 -0.01(-0.09%)
Dec 23, 2004 8.397 9.031 8.173 8.202 547,056 -0.04(-0.54%)
Dec 22, 2004 8.277 8.359 8.135 8.247 633,342 +0.07(+0.91%)
Dec 21, 2004 8.251 8.322 7.949 8.173 239,563 +0.00(+0.00%)
Dec 20, 2004 8.419 8.479 8.173 8.173 95,262 -0.35(-4.12%)
Dec 17, 2004 8.434 8.598 8.404 8.523 219,465 +0.08(+0.97%)
Dec 16, 2004 8.397 8.606 8.397 8.441 124,337 -0.15(-1.74%)
Dec 15, 2004 8.367 8.725 8.262 8.591 179,270 +0.04(+0.44%)
Dec 14, 2004 8.441 8.673 8.426 8.553 102,765 +0.04(+0.44%)
Dec 13, 2004 8.576 8.613 8.456 8.516 173,509 -0.07(-0.78%)
Dec 10, 2004 8.613 8.680 8.531 8.583 214,106 -0.15(-1.71%)
Dec 09, 2004 9.106 9.106 8.583 8.732 111,742 -0.28(-3.15%)
Dec 08, 2004 8.508 9.150 8.456 9.016 364,838 +0.58(+6.90%)
Dec 07, 2004 8.397 8.889 8.397 8.434 314,996 +0.00(+0.00%)
Dec 06, 2004 8.598 8.904 8.411 8.434 84,409 -0.28(-3.17%)
Dec 03, 2004 8.882 8.912 8.434 8.710 110,134 -0.23(-2.59%)
Dec 02, 2004 9.098 9.098 8.717 8.941 137,869 +0.02(+0.25%)
Dec 01, 2004 8.859 9.061 8.352 8.919 334,691 -0.02(-0.25%)
Nov 30, 2004 9.046 9.188 8.874 8.941 393,644 -0.04(-0.50%)
Nov 29, 2004 8.606 9.165 8.523 8.986 960,531 +0.59(+7.02%)
Nov 26, 2004 8.367 8.583 8.359 8.397 54,397 -0.12(-1.40%)
Nov 24, 2004 8.322 8.583 8.322 8.516 90,037 +0.02(+0.26%)
Nov 23, 2004 8.479 8.531 8.210 8.494 162,790 +0.15(+1.79%)
Nov 22, 2004 8.531 8.561 7.687 8.344 386,677 -0.07(-0.89%)
Nov 19, 2004 8.374 8.732 8.292 8.419 112,680 -0.15(-1.74%)
Nov 18, 2004 8.770 8.770 8.329 8.568 116,164 -0.19(-2.13%)
Nov 17, 2004 8.650 8.926 8.620 8.755 200,707 +0.17(+2.00%)
Nov 16, 2004 8.561 8.658 8.285 8.583 148,990 -0.07(-0.86%)
Nov 15, 2004 8.673 8.673 8.434 8.658 337,773 +0.02(+0.26%)
Nov 12, 2004 8.658 8.658 8.397 8.635 269,843 +0.06(+0.70%)
Nov 11, 2004 8.688 8.688 8.464 8.576 232,060 +0.02(+0.26%)
Nov 10, 2004 8.710 8.710 8.426 8.553 497,080 +0.07(+0.79%)
Nov 09, 2004 8.173 8.538 8.173 8.486 610,564 +0.16(+1.88%)
Nov 08, 2004 8.464 8.546 8.023 8.329 253,899 +0.11(+1.36%)
Nov 05, 2004 8.449 8.725 8.023 8.217 462,110 -0.07(-0.90%)
Nov 04, 2004 8.210 8.292 8.046 8.292 390,563 +0.10(+1.18%)
Nov 03, 2004 7.919 8.210 7.919 8.195 262,742 +0.16(+1.95%)
Nov 02, 2004 8.023 8.135 7.956 8.038 271,183 +0.05(+0.65%)
Nov 01, 2004 7.762 8.038 7.762 7.986 263,948 +0.08(+1.04%)
Oct 29, 2004 7.911 8.023 7.762 7.904 495,472 -0.02(-0.28%)
Oct 28, 2004 7.770 8.255 7.740 7.926 318,747 -0.10(-1.21%)
Oct 27, 2004 7.650 8.956 7.508 8.023 1,795,653 +0.67(+9.14%)
Oct 26, 2004 7.202 7.361 7.128 7.352 328,662 +0.04(+0.61%)
Oct 25, 2004 7.240 7.381 7.232 7.307 280,428 -0.03(-0.41%)
Oct 22, 2004 7.314 7.389 7.255 7.337 397,664 +0.02(+0.31%)
Oct 21, 2004 7.016 7.352 7.016 7.314 382,792 +0.26(+3.70%)
Oct 20, 2004 6.993 7.135 6.814 7.053 326,518 +0.22(+3.28%)
Oct 19, 2004 6.829 7.038 6.769 6.829 279,222 +0.07(+1.10%)
Oct 18, 2004 6.568 6.896 6.516 6.755 359,211 +0.17(+2.61%)
Oct 15, 2004 6.568 6.672 6.478 6.583 295,970 +0.05(+0.80%)
Oct 14, 2004 6.680 6.680 6.449 6.531 227,906 -0.02(-0.34%)
Oct 13, 2004 6.583 6.702 6.501 6.553 415,484 +0.01(+0.23%)
Oct 12, 2004 6.307 6.568 6.225 6.538 433,572 +0.17(+2.70%)
Oct 11, 2004 6.187 6.381 6.172 6.366 122,327 +0.26(+4.28%)
Oct 08, 2004 6.157 6.262 6.105 6.105 54,665 -0.15(-2.39%)
Oct 07, 2004 6.322 6.322 6.083 6.254 350,502 -0.02(-0.36%)
Oct 06, 2004 6.366 6.538 6.195 6.277 130,098 -0.14(-2.21%)
Oct 05, 2004 6.650 6.650 6.366 6.419 134,519 -0.10(-1.60%)
Oct 04, 2004 6.717 6.717 6.434 6.523 216,786 -0.10(-1.58%)
Oct 01, 2004 6.187 6.628 6.187 6.628 350,770 +0.37(+5.97%)
Sep 30, 2004 6.307 6.307 6.090 6.254 138,673 +0.02(+0.36%)
Sep 29, 2004 6.157 6.232 6.083 6.232 194,008 +0.07(+1.21%)
Sep 28, 2004 6.195 6.210 6.045 6.157 97,942 -0.04(-0.60%)
Sep 27, 2004 6.277 6.344 6.120 6.195 206,469 -0.16(-2.47%)
Sep 24, 2004 6.352 6.456 6.329 6.352 207,407 +0.04(+0.59%)
Sep 23, 2004 6.523 6.568 6.277 6.314 176,054 -0.07(-1.17%)
Sep 22, 2004 6.344 6.568 6.299 6.389 92,582 -0.12(-1.83%)
Sep 21, 2004 6.568 6.568 6.307 6.508 71,815 +0.13(+1.99%)
Sep 20, 2004 6.434 6.568 6.322 6.381 74,227 -0.05(-0.81%)
Sep 17, 2004 6.598 6.904 6.404 6.434 164,398 -0.13(-2.05%)
Sep 16, 2004 6.695 6.725 6.486 6.568 92,180 +0.13(+1.97%)
Sep 15, 2004 6.374 6.680 6.269 6.441 111,608 +0.11(+1.77%)
Sep 14, 2004 6.501 6.501 6.269 6.329 199,234 -0.09(-1.40%)
Sep 13, 2004 6.822 6.822 6.419 6.419 372,609 -0.25(-3.80%)
Sep 10, 2004 6.404 6.777 6.344 6.672 494,936 +0.17(+2.64%)
Sep 09, 2004 6.531 6.717 5.993 6.501 1,577,393 +1.50(+30.00%)
Sep 08, 2004 5.374 5.441 4.948 5.001 194,008 -0.24(-4.56%)
Sep 07, 2004 5.426 5.463 5.195 5.239 176,188 -0.19(-3.44%)
Sep 03, 2004 4.933 5.493 4.859 5.426 135,859 +0.36(+7.07%)
Sep 02, 2004 4.844 5.075 4.844 5.068 705,023 +0.25(+5.27%)
Sep 01, 2004 4.956 5.478 4.777 4.814 251,621 -0.09(-1.83%)
Aug 31, 2004 5.075 5.187 4.821 4.904 279,624 -0.16(-3.24%)
Aug 30, 2004 5.180 5.180 5.023 5.068 107,723 -0.10(-2.02%)
Aug 27, 2004 5.150 5.292 5.083 5.172 87,625 -0.03(-0.57%)
Aug 26, 2004 5.210 5.232 5.075 5.202 219,063 -0.03(-0.57%)
Aug 25, 2004 5.150 5.232 5.090 5.232 120,853 +0.12(+2.34%)
Aug 24, 2004 5.217 5.262 5.001 5.113 151,401 +0.11(+2.24%)
Aug 23, 2004 5.225 5.225 4.948 5.001 110,000 -0.21(-4.01%)
Aug 20, 2004 4.926 5.217 4.881 5.210 270,915 +0.33(+6.73%)
Aug 19, 2004 4.918 4.993 4.843 4.881 117,905 -0.10(-1.95%)
Aug 18, 2004 4.926 5.087 4.821 4.978 147,918 +0.01(+0.30%)
Aug 17, 2004 4.971 5.172 4.948 4.963 154,349 +0.08(+1.68%)
Aug 16, 2004 4.948 5.038 4.769 4.881 158,101 +0.03(+0.62%)
Aug 13, 2004 4.889 4.926 4.784 4.851 427,006 +0.09(+1.88%)
Aug 12, 2004 4.986 5.120 4.739 4.762 199,904 -0.22(-4.49%)
Aug 11, 2004 5.008 5.113 4.784 4.986 147,382 -0.16(-3.19%)
Aug 10, 2004 5.094 5.180 5.038 5.150 106,115 +0.06(+1.17%)
Aug 09, 2004 5.098 5.225 4.918 5.090 306,287 +0.13(+2.56%)
Aug 06, 2004 5.672 5.822 4.777 4.963 548,396 -0.81(-14.08%)
Aug 05, 2004 5.844 5.971 5.695 5.777 62,436 -0.18(-3.01%)
Aug 04, 2004 5.844 6.023 5.837 5.956 72,753 -0.05(-0.87%)
Aug 03, 2004 6.381 6.381 5.971 6.008 191,195 -0.40(-6.18%)
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.