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

Kforce Inc (NQ: KFRC )

64.02 +0.37 (+0.58%)
Streaming Delayed Price Updated: 3:32 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 (%)
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%)
Aug 01, 2003 5.180 5.180 4.627 4.695 206,132 -0.13(-2.78%)
Jul 31, 2003 4.083 5.411 4.083 4.829 1,544,969 +1.08(+28.88%)
Jul 30, 2003 4.501 4.501 3.553 3.747 79,452 -0.50(-11.78%)
Jul 29, 2003 4.142 4.247 4.075 4.247 93,386 +0.25(+6.36%)
Jul 28, 2003 3.792 4.023 3.724 3.993 291,951 +0.20(+5.32%)
Jul 25, 2003 3.747 3.844 3.724 3.792 84,945 +0.01(+0.20%)
Jul 24, 2003 3.792 3.874 3.739 3.784 118,843 +0.00(+0.00%)
Jul 23, 2003 3.739 3.784 3.657 3.784 147,918 +0.02(+0.42%)
Jul 22, 2003 3.612 3.799 3.612 3.768 113,216 -0.05(-1.19%)
Jul 21, 2003 4.090 4.090 3.777 3.814 120,183 -0.23(-5.72%)
Jul 18, 2003 4.068 4.217 4.030 4.045 132,778 -0.10(-2.34%)
Jul 17, 2003 4.329 4.329 4.060 4.142 124,069 -0.27(-6.09%)
Jul 16, 2003 4.396 4.455 4.217 4.411 80,122 +0.13(+3.14%)
Jul 15, 2003 4.404 4.404 4.209 4.277 288,065 -0.10(-2.39%)
Jul 14, 2003 4.232 4.404 4.127 4.381 748,568 +0.25(+6.16%)
Jul 11, 2003 3.971 4.292 3.844 4.127 128,758 +0.30(+7.79%)
Jul 10, 2003 3.799 3.963 3.799 3.829 118,977 -0.08(-2.10%)
Jul 09, 2003 4.030 4.068 3.799 3.911 157,699 -0.11(-2.78%)
Jul 08, 2003 3.844 4.030 3.754 4.023 132,242 +0.07(+1.89%)
Jul 07, 2003 3.956 4.060 3.829 3.948 189,185 +0.01(+0.38%)
Jul 03, 2003 3.911 4.015 3.806 3.933 114,020 +0.02(+0.57%)
Jul 02, 2003 3.859 3.956 3.605 3.911 165,738 +0.10(+2.54%)
Jul 01, 2003 3.620 3.993 3.605 3.814 200,306 +0.19(+5.14%)
Jun 30, 2003 3.583 3.806 3.583 3.627 848,654 +0.04(+1.25%)
Jun 27, 2003 3.597 3.844 3.545 3.583 195,616 -0.05(-1.44%)
Jun 26, 2003 3.694 3.724 3.597 3.635 110,536 -0.03(-0.81%)
Jun 25, 2003 3.665 3.702 3.657 3.665 82,802 -0.03(-0.83%)
Jun 24, 2003 3.695 3.732 3.665 3.695 189,587 -0.03(-0.78%)
Jun 23, 2003 3.694 3.971 3.396 3.724 189,855 -0.12(-3.11%)
Jun 20, 2003 3.821 3.993 3.740 3.844 182,352 -0.14(-3.56%)
Jun 19, 2003 3.747 4.023 3.747 3.986 396,994 +0.17(+4.50%)
Jun 18, 2003 3.575 3.956 3.508 3.814 539,285 +0.32(+9.19%)
Jun 17, 2003 3.418 3.553 3.403 3.493 356,397 +0.10(+3.06%)
Jun 16, 2003 3.135 3.433 3.082 3.389 371,939 +0.28(+9.16%)
Jun 13, 2003 3.172 3.179 3.075 3.105 420,977 -0.10(-3.03%)
Jun 12, 2003 3.038 3.209 2.784 3.202 543,305 +0.34(+12.01%)
Jun 11, 2003 2.739 2.911 2.724 2.859 284,983 +0.01(+0.53%)
Jun 10, 2003 2.732 2.844 2.635 2.844 98,746 +0.19(+7.32%)
Jun 09, 2003 2.762 2.762 2.650 2.650 106,651 -0.07(-2.47%)
Jun 06, 2003 2.620 2.873 2.620 2.717 134,519 +0.09(+3.41%)
Jun 05, 2003 2.650 2.694 2.620 2.627 184,227 -0.02(-0.85%)
Jun 04, 2003 2.836 2.836 2.650 2.650 165,470 -0.13(-4.54%)
Jun 03, 2003 2.911 2.948 2.687 2.776 128,490 -0.11(-3.90%)
Jun 02, 2003 2.866 2.985 2.866 2.888 114,154 +0.14(+5.16%)
May 30, 2003 2.605 2.881 2.605 2.747 412,804 +0.13(+4.84%)
May 29, 2003 2.635 2.642 2.605 2.620 328,528 +0.01(+0.29%)
May 28, 2003 2.627 2.650 2.605 2.612 40,865 -0.01(-0.57%)
May 27, 2003 2.590 2.627 2.590 2.627 51,717 +0.01(+0.57%)
May 23, 2003 2.672 2.672 2.553 2.612 11,120 +0.01(+0.57%)
May 22, 2003 2.590 2.650 2.523 2.597 94,458 -0.01(-0.57%)
May 21, 2003 2.582 2.650 2.582 2.612 46,224 +0.01(+0.57%)
May 20, 2003 2.612 2.627 2.582 2.597 57,077 +0.01(+0.58%)
May 19, 2003 2.650 2.650 2.582 2.582 82,936 -0.04(-1.70%)
May 16, 2003 2.590 2.672 2.590 2.627 64,714 +0.01(+0.57%)
May 15, 2003 2.545 2.650 2.538 2.612 100,889 +0.02(+0.86%)
May 14, 2003 2.694 2.694 2.515 2.590 52,253 -0.06(-2.25%)
May 13, 2003 2.597 2.679 2.597 2.650 120,451 +0.02(+0.85%)
May 12, 2003 2.612 2.724 2.433 2.627 450,186 +0.01(+0.28%)
May 09, 2003 2.747 2.747 2.523 2.620 154,349 -0.07(-2.77%)
May 08, 2003 2.911 2.956 2.612 2.694 110,536 -0.26(-8.75%)
May 07, 2003 2.859 2.985 2.859 2.953 123,265 -0.12(-3.98%)
May 06, 2003 3.247 3.247 2.903 3.075 194,142 -0.07(-2.22%)
May 05, 2003 3.194 3.306 3.135 3.145 206,335 -0.08(-2.47%)
May 02, 2003 3.172 3.269 3.068 3.224 76,906 +0.10(+3.32%)
May 01, 2003 2.985 3.336 2.933 3.121 308,431 +0.14(+4.52%)
Apr 30, 2003 2.538 2.985 2.276 2.985 114,422 +0.51(+20.85%)
Apr 29, 2003 2.411 2.612 2.314 2.470 71,145 +0.10(+4.42%)
Apr 28, 2003 2.306 2.500 2.164 2.366 78,514 +0.09(+3.93%)
Apr 25, 2003 2.306 2.314 2.187 2.276 82,802 +0.07(+3.39%)
Apr 24, 2003 2.202 2.276 2.090 2.202 150,463 +0.04(+2.08%)
Apr 23, 2003 2.052 2.202 2.008 2.157 65,518 +0.03(+1.44%)
Apr 22, 2003 1.978 2.127 1.978 2.126 99,282 +0.15(+7.51%)
Apr 21, 2003 1.978 2.127 1.970 1.978 24,787 -0.15(-7.02%)
Apr 17, 2003 2.112 2.127 1.814 2.127 86,017 +0.11(+5.56%)
Apr 16, 2003 2.082 2.082 1.769 2.015 66,322 -0.07(-3.23%)
Apr 15, 2003 1.955 2.082 1.911 2.082 90,171 +0.07(+3.72%)
Apr 14, 2003 2.030 2.082 1.873 2.008 35,639 -0.04(-1.79%)
Apr 11, 2003 2.023 2.112 2.023 2.044 236,615 +0.03(+1.44%)
Apr 10, 2003 2.105 2.105 2.015 2.015 35,639 +0.00(+0.00%)
Apr 09, 2003 2.202 2.202 2.015 2.015 90,305 -0.02(-1.10%)
Apr 08, 2003 2.105 2.112 2.038 2.038 50,377 -0.01(-0.73%)
Apr 07, 2003 2.082 2.120 2.023 2.052 188,649 +0.04(+1.85%)
Apr 04, 2003 2.045 2.105 2.015 2.015 70,207 -0.07(-3.57%)
Apr 03, 2003 2.090 2.202 2.015 2.090 154,751 +0.04(+1.82%)
Apr 02, 2003 2.030 2.075 1.963 2.052 126,882 +0.04(+1.85%)
Apr 01, 2003 2.038 2.142 2.000 2.015 71,279 +0.00(+0.00%)
Mar 31, 2003 1.843 2.015 1.829 2.015 74,093 +0.16(+8.87%)
Mar 28, 2003 1.933 1.933 1.821 1.851 87,357 +0.02(+1.22%)
Mar 27, 2003 1.508 1.941 1.508 1.829 141,066 +0.23(+14.49%)
Mar 26, 2003 1.605 1.664 1.530 1.597 184,234 -0.01(-0.46%)
Mar 25, 2003 1.605 1.620 1.545 1.605 97,540 +0.04(+2.38%)
Mar 24, 2003 1.560 1.799 1.508 1.567 53,850 +0.00(+0.00%)
Mar 21, 2003 1.351 1.672 1.343 1.567 128,021 -0.04(-2.78%)
Mar 20, 2003 1.500 1.635 1.500 1.612 27,600 +0.07(+4.35%)
Mar 19, 2003 1.530 1.672 1.508 1.545 84,007 +0.01(+0.98%)
Mar 18, 2003 1.552 1.754 1.508 1.530 122,997 -0.18(-10.48%)
Mar 17, 2003 1.508 1.903 1.493 1.709 119,914 +0.44(+34.71%)
Mar 14, 2003 1.642 1.717 1.269 1.269 351,210 -0.56(-30.61%)
Mar 12, 2003 1.814 1.993 1.709 1.829 40,999 +0.01(+0.82%)
Mar 11, 2003 1.791 2.120 1.642 1.814 82,266 +0.01(+0.83%)
Mar 10, 2003 1.903 1.941 1.717 1.799 42,338 -0.10(-5.49%)
Mar 07, 2003 1.926 2.090 1.903 1.903 24,385 -0.01(-0.78%)
Mar 06, 2003 1.754 2.142 1.754 1.918 30,816 +0.02(+0.82%)
Mar 05, 2003 1.866 1.902 1.709 1.902 28,806 +0.03(+1.51%)
Mar 04, 2003 1.858 2.090 1.858 1.874 17,015 -0.19(-9.02%)
Mar 03, 2003 1.888 2.082 1.784 2.060 10,316 +0.27(+15.00%)
Feb 28, 2003 1.978 2.045 1.791 1.791 14,470 -0.17(-8.75%)
Feb 27, 2003 1.888 1.963 1.709 1.963 48,234 +0.13(+7.35%)
Feb 26, 2003 1.866 1.903 1.776 1.829 31,352 -0.09(-4.63%)
Feb 25, 2003 1.948 1.948 1.717 1.917 97,272 -0.06(-3.06%)
Feb 24, 2003 2.052 2.090 1.941 1.978 31,888 -0.11(-5.36%)
Feb 21, 2003 2.164 2.209 2.023 2.090 174,983 -0.07(-3.41%)
Feb 20, 2003 2.075 2.239 2.015 2.164 26,662 +0.04(+1.72%)
Feb 19, 2003 2.224 2.276 2.045 2.127 44,214 -0.11(-5.00%)
Feb 18, 2003 2.276 2.276 2.127 2.239 25,858 -0.03(-1.32%)
Feb 14, 2003 2.321 2.321 2.239 2.269 17,685 -0.04(-1.62%)
Feb 13, 2003 2.239 2.306 2.127 2.306 13,130 +0.04(+1.64%)
Feb 12, 2003 2.194 2.351 2.127 2.269 18,489 +0.08(+3.75%)
Feb 11, 2003 2.239 2.411 2.157 2.187 38,989 -0.04(-2.01%)
Feb 10, 2003 2.217 2.314 2.179 2.232 42,606 +0.01(+0.67%)
Feb 07, 2003 2.276 2.321 2.135 2.217 47,430 +0.00(+0.00%)
Feb 06, 2003 2.358 2.358 2.090 2.217 34,433 -0.07(-3.26%)
Feb 05, 2003 2.314 2.366 2.187 2.291 34,299 -0.09(-3.76%)
Feb 04, 2003 2.202 2.381 2.194 2.381 13,666 +0.19(+8.50%)
Feb 03, 2003 2.314 2.388 2.194 2.194 11,120 -0.01(-0.34%)
Jan 31, 2003 2.127 2.284 2.127 2.202 21,169 +0.08(+3.87%)
Jan 30, 2003 2.194 2.194 2.090 2.120 18,623 -0.04(-2.07%)
Jan 29, 2003 2.052 2.179 2.052 2.164 14,738 +0.04(+1.75%)
Jan 28, 2003 2.135 2.299 1.955 2.127 131,438 -0.01(-0.35%)
Jan 27, 2003 2.202 2.247 2.135 2.135 49,440 -0.07(-3.05%)
Jan 24, 2003 2.142 2.314 2.097 2.202 95,396 +0.00(+0.00%)
Jan 23, 2003 2.284 2.299 2.097 2.202 86,821 -0.08(-3.59%)
Jan 22, 2003 2.664 2.687 2.261 2.284 41,401 -0.42(-15.47%)
Jan 21, 2003 2.829 2.836 2.657 2.702 40,731 -0.10(-3.72%)
Jan 17, 2003 2.769 2.844 2.702 2.806 47,832 +0.01(+0.27%)
Jan 16, 2003 2.769 2.941 2.769 2.799 19,695 +0.00(+0.00%)
Jan 15, 2003 2.970 2.985 2.791 2.799 66,054 -0.07(-2.60%)
Jan 14, 2003 2.985 2.985 2.873 2.873 6,297 -0.04(-1.28%)
Jan 13, 2003 2.985 3.090 2.911 2.911 9,378 -0.07(-2.50%)
Jan 10, 2003 3.172 3.202 2.985 2.985 15,274 -0.00(-0.03%)
Jan 09, 2003 3.090 3.157 2.985 2.986 32,156 -0.04(-1.21%)
Jan 08, 2003 3.097 3.299 3.023 3.023 17,953 -0.15(-4.71%)
Jan 07, 2003 2.993 3.172 2.918 3.172 96,602 +0.19(+6.25%)
Jan 06, 2003 2.970 3.053 2.918 2.985 99,684 +0.09(+3.09%)
Jan 03, 2003 2.985 3.038 2.873 2.896 94,726 -0.07(-2.51%)
Jan 02, 2003 3.135 3.142 2.821 2.970 30,280 -0.18(-5.69%)
Dec 31, 2002 3.172 3.232 2.918 3.150 147,784 -0.09(-2.76%)
Dec 30, 2002 3.366 3.366 3.239 3.239 32,558 -0.10(-3.13%)
Dec 27, 2002 3.471 3.530 3.344 3.344 20,231 -0.16(-4.68%)
Dec 26, 2002 3.441 3.620 3.441 3.508 5,225 -0.18(-4.86%)
Dec 24, 2002 3.359 3.687 3.359 3.687 4,019 +0.23(+6.70%)
Dec 23, 2002 3.784 3.784 2.985 3.456 140,549 -0.01(-0.43%)
Dec 20, 2002 3.784 3.784 3.359 3.471 76,638 -0.34(-8.82%)
Dec 19, 2002 3.792 3.836 3.732 3.806 177,528 +0.07(+2.00%)
Dec 18, 2002 3.739 3.739 3.732 3.732 53,459 -0.02(-0.60%)
Dec 17, 2002 3.620 3.754 3.612 3.754 53,861 +0.03(+0.80%)
Dec 16, 2002 3.665 3.762 3.665 3.724 180,074 +0.07(+1.84%)
Dec 13, 2002 3.657 3.665 3.493 3.657 98,746 +0.00(+0.00%)
Dec 12, 2002 3.500 3.657 3.366 3.657 91,779 +0.16(+4.70%)
Dec 11, 2002 3.433 3.493 3.291 3.493 67,125 +0.08(+2.41%)
Dec 10, 2002 3.194 3.471 3.097 3.411 101,157 +0.22(+6.78%)
Dec 09, 2002 3.120 3.224 2.836 3.194 287,797 +0.06(+1.90%)
Dec 06, 2002 3.015 3.172 2.993 3.135 26,528 +0.15(+5.00%)
Dec 05, 2002 3.060 3.060 2.985 2.985 11,924 -0.10(-3.15%)
Dec 04, 2002 3.060 3.239 2.985 3.082 50,511 +0.01(+0.44%)
Dec 03, 2002 3.291 3.359 3.060 3.069 163,326 -0.28(-8.42%)
Dec 02, 2002 3.023 3.359 2.933 3.351 81,864 +0.26(+8.45%)
Nov 29, 2002 2.993 3.120 2.829 3.090 12,192 -0.01(-0.24%)
Nov 27, 2002 3.172 3.172 2.784 3.097 38,453 +0.03(+0.97%)
Nov 26, 2002 3.209 3.239 3.023 3.068 130,098 -0.13(-4.20%)
Nov 25, 2002 3.097 3.254 3.038 3.202 50,243 +0.15(+4.89%)
Nov 22, 2002 3.015 3.097 3.008 3.053 36,845 +0.06(+1.99%)
Nov 21, 2002 2.896 2.993 2.896 2.993 114,288 +0.05(+1.78%)
Nov 20, 2002 2.762 2.985 2.762 2.941 21,705 +0.22(+8.24%)
Nov 19, 2002 2.657 2.747 2.657 2.717 76,504 +0.06(+2.25%)
Nov 18, 2002 2.582 2.754 2.493 2.657 78,514 +0.06(+2.30%)
Nov 15, 2002 2.702 2.798 2.530 2.597 202,315 -0.01(-0.57%)
Nov 14, 2002 2.560 2.679 2.523 2.612 163,996 +0.05(+2.04%)
Nov 13, 2002 2.508 2.612 2.478 2.560 350,770 +0.04(+1.48%)
Nov 12, 2002 2.485 2.567 2.441 2.523 258,857 +0.13(+5.62%)
Nov 11, 2002 2.247 2.605 2.247 2.388 28,672 +0.09(+3.86%)
Nov 08, 2002 2.269 2.403 2.269 2.300 25,992 -0.03(-1.25%)
Nov 07, 2002 2.418 2.553 2.329 2.329 407,177 -0.16(-6.31%)
Nov 06, 2002 2.269 2.515 2.225 2.485 75,031 +0.24(+10.63%)
Nov 05, 2002 2.209 2.247 2.209 2.247 8,440 +0.05(+2.07%)
Nov 04, 2002 2.135 2.239 2.112 2.201 288,199 -0.01(-0.37%)
Nov 01, 2002 2.187 2.209 2.112 2.209 23,983 +0.02(+1.02%)
Oct 31, 2002 2.350 2.350 2.164 2.187 49,842 -0.13(-5.79%)
Oct 30, 2002 2.120 2.351 2.112 2.321 32,022 +0.21(+9.89%)
Oct 29, 2002 2.209 2.247 2.112 2.112 180,342 -0.10(-4.39%)
Oct 28, 2002 2.329 2.351 2.209 2.209 18,489 -0.12(-5.13%)
Oct 25, 2002 2.045 2.351 2.045 2.329 22,781 +0.35(+17.69%)
Oct 24, 2002 2.082 2.164 1.881 1.979 105,043 -0.11(-5.32%)
Oct 23, 2002 1.911 2.351 1.799 2.090 20,767 +0.31(+17.65%)
Oct 22, 2002 1.867 1.873 1.746 1.776 46,090 -0.18(-9.16%)
Oct 21, 2002 2.014 2.015 1.948 1.955 7,637 -0.04(-1.87%)
Oct 18, 2002 1.922 2.000 1.865 1.993 13,532 +0.09(+4.71%)
Oct 17, 2002 2.082 2.314 1.769 1.903 54,799 -0.19(-8.93%)
Oct 16, 2002 2.031 2.403 1.926 2.090 32,290 +0.05(+2.56%)
Oct 15, 2002 2.019 2.090 1.963 2.038 12,594 +0.09(+4.60%)
Oct 14, 2002 2.418 2.426 1.948 1.948 45,861 -0.14(-6.79%)
Oct 11, 2002 1.605 2.426 1.576 2.090 63,446 +0.12(+6.06%)
Oct 10, 2002 1.440 2.000 1.358 1.970 66,724 +0.40(+25.71%)
Oct 09, 2002 1.710 1.710 1.217 1.567 503,243 -0.16(-9.09%)
Oct 08, 2002 1.866 1.866 1.673 1.724 85,749 -0.15(-7.97%)
Oct 07, 2002 2.052 2.052 1.941 1.873 14,872 -0.08(-4.23%)
Oct 04, 2002 2.305 2.305 1.955 1.956 71,480 -0.19(-8.68%)
Oct 03, 2002 2.306 2.306 2.090 2.142 28,404 -0.13(-5.90%)
Oct 02, 2002 2.202 2.426 2.127 2.276 14,068 +0.02(+0.99%)
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.