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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
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 (%)
Aug 29, 2008 8.135 8.202 7.934 7.971 97,147 -0.22(-2.64%)
Aug 28, 2008 7.979 8.210 7.979 8.188 124,720 +0.23(+2.91%)
Aug 27, 2008 7.889 8.053 7.852 7.956 83,366 +0.08(+1.04%)
Aug 26, 2008 7.680 8.008 7.680 7.874 145,542 +0.16(+2.03%)
Aug 25, 2008 8.008 8.173 7.695 7.717 151,511 -0.33(-4.08%)
Aug 22, 2008 7.867 8.180 7.859 8.046 234,806 +0.22(+2.76%)
Aug 21, 2008 7.747 8.008 7.687 7.829 235,045 +0.01(+0.19%)
Aug 20, 2008 7.762 7.919 7.665 7.814 304,355 +0.08(+1.06%)
Aug 19, 2008 8.008 8.217 7.710 7.732 547,679 -0.30(-3.72%)
Aug 18, 2008 7.889 8.285 7.889 8.031 230,146 -0.20(-2.45%)
Aug 15, 2008 8.337 8.367 7.911 8.232 285,862 +0.01(+0.09%)
Aug 14, 2008 8.143 8.322 8.128 8.225 176,009 +0.04(+0.55%)
Aug 13, 2008 8.120 8.382 7.964 8.180 235,837 +0.04(+0.46%)
Aug 12, 2008 8.158 8.397 7.837 8.143 285,872 -0.03(-0.37%)
Aug 11, 2008 7.896 8.367 7.695 8.173 413,309 -0.04(-0.54%)
Aug 08, 2008 7.993 8.397 7.934 8.217 246,647 +0.22(+2.71%)
Aug 07, 2008 7.979 8.232 7.844 8.001 256,588 -0.06(-0.74%)
Aug 06, 2008 7.867 8.135 7.844 8.061 386,827 +0.31(+4.05%)
Aug 05, 2008 7.523 7.837 7.508 7.747 422,856 +0.33(+4.43%)
Aug 04, 2008 7.501 7.538 7.404 7.419 562,161 -0.07(-1.00%)
Aug 01, 2008 7.456 7.576 7.314 7.493 753,929 +0.12(+1.62%)
Jul 31, 2008 6.978 7.531 6.941 7.374 540,492 +0.43(+6.24%)
Jul 30, 2008 7.031 7.090 6.635 6.941 933,364 +0.23(+3.45%)
Jul 29, 2008 6.710 6.993 6.576 6.710 318,817 -0.01(-0.11%)
Jul 28, 2008 6.881 6.881 6.613 6.717 178,672 -0.10(-1.42%)
Jul 25, 2008 6.769 6.926 6.523 6.814 145,556 +0.13(+1.90%)
Jul 24, 2008 6.702 6.822 6.434 6.687 195,924 +0.01(+0.22%)
Jul 23, 2008 6.404 6.792 6.337 6.672 272,303 +0.27(+4.20%)
Jul 22, 2008 6.083 6.456 5.971 6.404 339,440 +0.22(+3.62%)
Jul 21, 2008 6.157 6.277 6.105 6.180 188,882 +0.07(+1.10%)
Jul 18, 2008 6.314 6.352 6.105 6.113 293,679 -0.22(-3.53%)
Jul 17, 2008 6.195 6.344 6.038 6.337 237,454 +0.18(+2.91%)
Jul 16, 2008 5.583 6.172 5.583 6.157 256,315 +0.57(+10.15%)
Jul 15, 2008 5.575 5.814 5.575 5.590 307,080 -0.06(-1.06%)
Jul 14, 2008 5.732 5.911 5.575 5.650 325,764 -0.02(-0.39%)
Jul 11, 2008 5.687 5.807 5.493 5.672 466,502 -0.07(-1.30%)
Jul 10, 2008 5.754 5.956 5.725 5.747 262,627 -0.01(-0.26%)
Jul 09, 2008 5.956 5.971 5.762 5.762 226,616 -0.20(-3.38%)
Jul 08, 2008 5.822 5.978 5.739 5.963 228,188 +0.17(+2.96%)
Jul 07, 2008 5.919 6.023 5.784 5.792 199,254 -0.08(-1.40%)
Jul 04, 2008 5.948 6.016 5.739 5.874 81,155 +0.00(+0.00%)
Jul 03, 2008 5.948 6.016 5.739 5.874 81,155 -0.05(-0.88%)
Jul 02, 2008 6.195 6.434 5.904 5.926 294,843 -0.26(-4.22%)
Jul 01, 2008 6.254 6.471 6.105 6.187 326,406 -0.15(-2.36%)
Jun 30, 2008 5.993 6.359 5.993 6.337 267,111 +0.05(+0.83%)
Jun 27, 2008 6.322 6.486 5.956 6.284 572,325 -0.04(-0.59%)
Jun 26, 2008 6.702 6.702 6.299 6.322 146,779 -0.45(-6.62%)
Jun 25, 2008 6.501 6.777 6.486 6.769 90,869 +0.27(+4.13%)
Jun 24, 2008 6.523 6.650 6.419 6.501 150,849 -0.08(-1.25%)
Jun 23, 2008 6.717 6.717 6.568 6.583 95,834 -0.08(-1.23%)
Jun 20, 2008 6.889 6.889 6.568 6.665 264,119 -0.25(-3.67%)
Jun 19, 2008 6.822 6.934 6.762 6.919 114,029 +0.09(+1.31%)
Jun 18, 2008 7.023 7.046 6.792 6.829 123,551 -0.22(-3.07%)
Jun 17, 2008 7.165 7.165 6.986 7.046 223,938 -0.11(-1.56%)
Jun 16, 2008 6.993 7.187 6.852 7.158 166,982 +0.15(+2.13%)
Jun 13, 2008 6.852 7.023 6.852 7.008 113,627 +0.23(+3.41%)
Jun 12, 2008 6.702 6.889 6.702 6.777 196,697 +0.14(+2.14%)
Jun 11, 2008 6.687 6.769 6.628 6.635 201,448 -0.09(-1.33%)
Jun 10, 2008 6.672 6.792 6.478 6.725 221,293 +0.20(+3.09%)
Jun 09, 2008 6.538 6.568 6.366 6.523 209,000 -0.01(-0.23%)
Jun 06, 2008 6.837 6.837 6.538 6.538 138,059 -0.33(-4.78%)
Jun 05, 2008 6.747 6.926 6.747 6.866 209,616 +0.10(+1.43%)
Jun 04, 2008 6.568 6.889 6.568 6.769 217,691 +0.14(+2.14%)
Jun 03, 2008 6.740 6.799 6.560 6.628 123,431 -0.07(-1.11%)
Jun 02, 2008 6.904 6.904 6.672 6.702 211,111 -0.20(-2.92%)
May 30, 2008 6.769 6.949 6.695 6.904 379,612 +0.13(+1.87%)
May 29, 2008 6.531 6.852 6.531 6.777 277,636 +0.22(+3.30%)
May 28, 2008 6.628 6.672 6.486 6.560 569,004 -0.01(-0.23%)
May 27, 2008 6.546 6.747 6.531 6.575 309,993 +0.06(+0.92%)
May 26, 2008 6.262 6.575 6.202 6.516 227,272 +0.00(+0.00%)
May 23, 2008 6.262 6.575 6.202 6.516 227,272 +0.21(+3.31%)
May 22, 2008 6.195 6.359 6.128 6.307 160,053 +0.12(+1.93%)
May 21, 2008 6.210 6.322 6.157 6.187 150,372 +0.00(+0.00%)
May 20, 2008 6.172 6.210 6.120 6.187 121,452 -0.02(-0.36%)
May 19, 2008 6.187 6.329 6.135 6.210 196,056 +0.01(+0.12%)
May 16, 2008 6.411 6.411 6.120 6.202 174,885 -0.16(-2.58%)
May 15, 2008 6.269 6.374 6.157 6.366 121,512 +0.08(+1.31%)
May 14, 2008 6.195 6.381 6.165 6.284 88,702 +0.09(+1.45%)
May 13, 2008 6.210 6.299 6.120 6.195 163,844 -0.01(-0.24%)
May 12, 2008 6.120 6.262 6.075 6.210 185,492 +0.11(+1.84%)
May 09, 2008 5.934 6.113 5.934 6.098 129,488 +0.11(+1.87%)
May 08, 2008 6.187 6.284 5.971 5.986 157,269 -0.19(-3.02%)
May 07, 2008 6.232 6.292 6.128 6.172 241,424 -0.06(-0.96%)
May 06, 2008 6.113 6.284 6.098 6.232 161,472 +0.07(+1.09%)
May 05, 2008 6.150 6.195 6.068 6.165 240,763 +0.01(+0.12%)
May 02, 2008 6.240 6.314 6.023 6.157 548,487 -0.14(-2.25%)
May 01, 2008 6.120 6.329 6.075 6.299 534,350 +0.16(+2.55%)
Apr 30, 2008 6.456 6.568 6.083 6.143 666,914 -0.48(-7.22%)
Apr 29, 2008 6.717 6.717 6.516 6.620 256,535 -0.01(-0.22%)
Apr 28, 2008 6.575 6.680 6.456 6.635 116,164 +0.04(+0.57%)
Apr 25, 2008 6.643 6.658 6.404 6.598 118,206 -0.03(-0.45%)
Apr 24, 2008 6.471 6.695 6.419 6.628 176,131 +0.17(+2.66%)
Apr 23, 2008 6.531 6.531 6.381 6.456 215,428 -0.06(-0.92%)
Apr 22, 2008 6.523 6.538 6.419 6.516 260,425 -0.01(-0.23%)
Apr 21, 2008 6.419 6.538 6.353 6.531 259,364 +0.05(+0.81%)
Apr 18, 2008 6.269 6.531 6.165 6.478 242,111 +0.35(+5.72%)
Apr 17, 2008 6.419 6.419 6.068 6.128 187,801 -0.31(-4.76%)
Apr 16, 2008 6.240 6.456 6.187 6.434 187,598 +0.21(+3.36%)
Apr 15, 2008 6.202 6.247 6.090 6.225 155,982 +0.05(+0.85%)
Apr 14, 2008 6.172 6.269 6.053 6.172 202,141 +0.10(+1.60%)
Apr 11, 2008 6.083 6.247 6.045 6.075 225,876 -0.19(-3.10%)
Apr 10, 2008 6.269 6.568 6.225 6.269 295,084 +0.01(+0.12%)
Apr 09, 2008 6.680 6.717 6.240 6.262 221,037 -0.40(-5.94%)
Apr 08, 2008 6.605 6.717 6.583 6.658 142,542 -0.01(-0.22%)
Apr 07, 2008 6.717 6.762 6.628 6.672 123,246 +0.04(+0.56%)
Apr 04, 2008 6.784 6.859 6.583 6.635 158,482 -0.12(-1.77%)
Apr 03, 2008 6.710 6.769 6.583 6.755 136,884 +0.00(+0.00%)
Apr 02, 2008 6.628 6.844 6.575 6.755 222,122 +0.11(+1.69%)
Apr 01, 2008 6.508 6.695 6.508 6.643 361,829 +0.04(+0.68%)
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%)
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.