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 (%)
Nov 30, 2006 9.889 10.08 9.792 9.934 312,048 +0.07(+0.68%)
Nov 29, 2006 9.859 9.964 9.665 9.867 608,305 -0.35(-3.43%)
Nov 28, 2006 10.08 10.36 10.05 10.22 223,918 +0.13(+1.33%)
Nov 27, 2006 10.26 10.31 9.770 10.08 342,769 -0.20(-1.96%)
Nov 24, 2006 10.36 10.37 10.27 10.28 60,507 -0.15(-1.43%)
Nov 22, 2006 10.55 10.55 10.37 10.43 96,346 -0.13(-1.27%)
Nov 21, 2006 10.61 10.70 10.50 10.57 67,000 -0.01(-0.14%)
Nov 20, 2006 10.62 10.70 10.48 10.58 103,654 -0.07(-0.70%)
Nov 17, 2006 10.68 10.77 10.58 10.66 151,699 -0.04(-0.35%)
Nov 16, 2006 10.82 10.82 10.55 10.70 128,655 -0.08(-0.76%)
Nov 15, 2006 10.63 10.82 10.49 10.78 156,970 +0.15(+1.40%)
Nov 14, 2006 10.43 10.64 10.31 10.63 106,955 +0.27(+2.59%)
Nov 13, 2006 10.31 10.50 10.29 10.36 66,086 -0.01(-0.14%)
Nov 10, 2006 10.12 10.44 10.12 10.37 238,179 +0.23(+2.28%)
Nov 09, 2006 10.52 10.52 10.12 10.14 186,568 -0.31(-2.93%)
Nov 08, 2006 10.37 10.53 10.23 10.45 169,784 +0.02(+0.21%)
Nov 07, 2006 10.23 10.54 10.10 10.43 275,480 +0.22(+2.19%)
Nov 06, 2006 10.38 10.45 10.14 10.20 178,770 -0.13(-1.23%)
Nov 03, 2006 10.02 10.36 9.949 10.33 382,966 +0.43(+4.30%)
Nov 02, 2006 9.815 9.986 9.777 9.904 911,533 -0.02(-0.23%)
Nov 01, 2006 10.23 10.80 9.150 9.927 1,692,662 -1.25(-11.16%)
Oct 31, 2006 11.08 11.18 10.91 11.17 351,366 +0.27(+2.46%)
Oct 30, 2006 10.87 11.01 10.67 10.90 139,347 +0.03(+0.31%)
Oct 27, 2006 11.05 11.05 10.82 10.87 229,502 -0.18(-1.59%)
Oct 26, 2006 11.09 11.15 10.69 11.05 195,722 +0.04(+0.34%)
Oct 25, 2006 11.04 11.11 10.86 11.01 120,450 -0.01(-0.07%)
Oct 24, 2006 10.83 11.12 10.72 11.02 238,240 +0.16(+1.44%)
Oct 23, 2006 10.58 10.96 10.58 10.86 78,715 +0.18(+1.68%)
Oct 20, 2006 10.96 11.02 10.57 10.68 179,821 -0.23(-2.12%)
Oct 19, 2006 10.62 10.91 10.62 10.91 198,077 +0.23(+2.17%)
Oct 18, 2006 10.77 10.78 10.60 10.68 121,811 +0.01(+0.14%)
Oct 17, 2006 10.49 10.71 10.46 10.67 275,410 +0.05(+0.49%)
Oct 16, 2006 10.52 10.64 10.43 10.61 120,633 +0.13(+1.21%)
Oct 13, 2006 10.53 10.76 10.40 10.49 175,969 -0.13(-1.20%)
Oct 12, 2006 9.964 10.72 9.964 10.61 276,043 +0.54(+5.33%)
Oct 11, 2006 10.08 10.28 10.05 10.08 222,787 -0.04(-0.37%)
Oct 10, 2006 10.32 10.34 10.02 10.11 183,537 -0.16(-1.53%)
Oct 09, 2006 10.03 10.28 9.837 10.27 281,943 +0.22(+2.23%)
Oct 06, 2006 9.576 10.14 9.576 10.05 265,065 +0.42(+4.34%)
Oct 05, 2006 9.852 9.994 9.516 9.628 465,797 -0.19(-1.98%)
Oct 04, 2006 9.218 9.889 9.158 9.822 394,647 +0.60(+6.47%)
Oct 03, 2006 9.016 9.277 8.800 9.225 236,570 +0.22(+2.40%)
Oct 02, 2006 8.859 9.076 8.620 9.009 159,832 +0.10(+1.17%)
Sep 29, 2006 9.203 9.344 8.865 8.904 194,375 -0.28(-3.09%)
Sep 28, 2006 9.270 9.374 9.113 9.188 244,101 -0.07(-0.81%)
Sep 27, 2006 9.106 9.389 9.068 9.262 192,951 +0.16(+1.72%)
Sep 26, 2006 8.964 9.285 8.867 9.106 646,654 +0.10(+1.08%)
Sep 25, 2006 8.695 9.031 8.695 9.009 202,380 +0.30(+3.43%)
Sep 22, 2006 8.680 8.800 8.606 8.710 211,473 -0.04(-0.43%)
Sep 21, 2006 8.964 9.031 8.591 8.747 302,278 -0.20(-2.25%)
Sep 20, 2006 8.755 9.120 8.755 8.949 232,770 +0.24(+2.74%)
Sep 19, 2006 8.792 8.792 8.419 8.710 171,894 -0.05(-0.60%)
Sep 18, 2006 8.695 8.912 8.598 8.762 194,520 +0.01(+0.09%)
Sep 15, 2006 8.852 8.897 8.673 8.755 357,773 -0.01(-0.09%)
Sep 14, 2006 9.076 9.076 8.583 8.762 242,781 -0.34(-3.77%)
Sep 13, 2006 8.971 9.180 8.889 9.106 275,572 +0.24(+2.69%)
Sep 12, 2006 8.486 8.867 8.486 8.867 241,949 +0.40(+4.76%)
Sep 11, 2006 8.232 8.628 8.188 8.464 365,218 +0.22(+2.72%)
Sep 08, 2006 8.285 8.309 8.180 8.240 367,112 +0.01(+0.09%)
Sep 07, 2006 8.479 8.553 8.225 8.232 302,669 -0.25(-2.99%)
Sep 06, 2006 8.934 8.934 8.471 8.486 282,735 -0.51(-5.64%)
Sep 05, 2006 9.150 9.292 8.971 8.994 231,903 -0.18(-1.95%)
Sep 01, 2006 9.292 9.292 9.031 9.173 186,492 -0.01(-0.16%)
Aug 31, 2006 8.904 9.210 8.829 9.188 353,716 +0.32(+3.62%)
Aug 30, 2006 8.725 8.956 8.620 8.867 277,587 +0.17(+1.97%)
Aug 29, 2006 8.665 8.844 8.553 8.695 754,486 +0.09(+1.04%)
Aug 28, 2006 8.516 8.673 8.388 8.606 172,401 +0.12(+1.41%)
Aug 25, 2006 8.717 8.770 8.426 8.486 93,185 -0.22(-2.49%)
Aug 24, 2006 8.650 8.762 8.553 8.703 348,847 +0.10(+1.13%)
Aug 23, 2006 8.620 8.919 8.426 8.606 220,734 +0.02(+0.26%)
Aug 22, 2006 8.456 8.620 8.367 8.583 167,540 +0.11(+1.32%)
Aug 21, 2006 8.486 8.546 8.404 8.471 171,511 -0.04(-0.44%)
Aug 18, 2006 8.598 8.732 8.411 8.508 319,641 -0.04(-0.44%)
Aug 17, 2006 8.397 8.620 8.210 8.546 332,721 +0.13(+1.51%)
Aug 16, 2006 8.113 8.613 8.113 8.419 643,342 +0.33(+4.06%)
Aug 15, 2006 7.979 8.225 7.971 8.091 1,024,876 +0.25(+3.24%)
Aug 14, 2006 7.635 7.874 7.561 7.837 294,827 +0.30(+3.96%)
Aug 11, 2006 7.650 7.680 7.464 7.538 153,943 -0.12(-1.56%)
Aug 10, 2006 7.598 7.814 7.471 7.658 311,213 +0.07(+0.98%)
Aug 09, 2006 7.956 8.105 7.456 7.583 341,892 -0.34(-4.24%)
Aug 08, 2006 8.210 8.292 7.896 7.919 317,327 -0.28(-3.46%)
Aug 07, 2006 8.486 8.546 8.113 8.202 290,912 -0.27(-3.17%)
Aug 04, 2006 8.382 8.732 8.300 8.471 348,071 +0.18(+2.16%)
Aug 03, 2006 8.964 8.979 8.120 8.292 985,887 -0.76(-8.41%)
Aug 02, 2006 9.673 9.673 8.874 9.053 540,832 -0.09(-0.98%)
Aug 01, 2006 9.203 9.598 8.897 9.143 279,647 -0.16(-1.76%)
Jul 31, 2006 9.404 9.524 9.188 9.307 159,530 -0.10(-1.03%)
Jul 28, 2006 8.971 9.635 8.941 9.404 233,855 +0.46(+5.09%)
Jul 27, 2006 9.501 9.635 8.882 8.949 212,603 -0.47(-4.99%)
Jul 26, 2006 9.486 9.598 9.098 9.419 207,866 -0.13(-1.41%)
Jul 25, 2006 9.479 9.643 9.404 9.553 426,919 +0.05(+0.55%)
Jul 24, 2006 9.247 9.583 9.158 9.501 391,219 +0.25(+2.74%)
Jul 21, 2006 9.628 9.628 9.098 9.247 314,574 -0.43(-4.47%)
Jul 20, 2006 10.13 10.14 9.621 9.680 188,270 -0.40(-3.93%)
Jul 19, 2006 9.762 10.15 9.688 10.08 270,945 +0.31(+3.21%)
Jul 18, 2006 9.949 10.05 9.703 9.762 165,064 -0.09(-0.91%)
Jul 17, 2006 9.979 10.17 9.747 9.852 187,808 -0.21(-2.08%)
Jul 14, 2006 10.15 10.23 9.964 10.06 187,525 -0.14(-1.39%)
Jul 13, 2006 10.52 10.79 10.16 10.20 187,289 -0.36(-3.39%)
Jul 12, 2006 10.78 10.92 10.44 10.56 202,606 -0.26(-2.41%)
Jul 11, 2006 10.93 10.99 10.45 10.82 254,690 -0.19(-1.76%)
Jul 10, 2006 11.00 11.19 10.89 11.02 257,225 +0.01(+0.07%)
Jul 07, 2006 11.21 11.25 10.83 11.01 314,477 -0.26(-2.32%)
Jul 06, 2006 11.03 11.45 10.98 11.27 159,908 +0.30(+2.72%)
Jul 05, 2006 11.20 11.28 10.91 10.97 284,242 -0.37(-3.23%)
Jul 03, 2006 11.49 11.55 11.31 11.34 128,016 -0.22(-1.94%)
Jun 30, 2006 11.57 11.61 11.34 11.56 921,477 +0.01(+0.06%)
Jun 29, 2006 10.84 11.57 10.84 11.55 369,929 +0.81(+7.50%)
Jun 28, 2006 11.09 11.23 10.66 10.75 368,884 -0.33(-2.96%)
Jun 27, 2006 11.34 11.44 10.77 11.08 483,272 -0.27(-2.37%)
Jun 26, 2006 10.91 11.45 10.90 11.34 378,102 +0.52(+4.83%)
Jun 23, 2006 10.82 11.00 10.55 10.82 300,978 -0.05(-0.48%)
Jun 22, 2006 10.45 11.08 10.42 10.87 470,665 +0.36(+3.41%)
Jun 21, 2006 9.643 10.70 9.643 10.52 891,132 +0.84(+8.64%)
Jun 20, 2006 9.718 9.867 9.583 9.680 153,856 -0.07(-0.77%)
Jun 19, 2006 10.09 10.19 9.665 9.755 363,711 -0.40(-3.90%)
Jun 16, 2006 10.37 10.37 9.703 10.15 943,458 -0.22(-2.09%)
Jun 15, 2006 9.874 10.45 9.790 10.37 250,432 +0.62(+6.36%)
Jun 14, 2006 9.591 10.21 9.494 9.747 376,240 +0.13(+1.40%)
Jun 13, 2006 10.23 10.52 9.441 9.613 702,766 -0.50(-4.95%)
Jun 12, 2006 10.75 10.87 10.01 10.11 538,182 -0.60(-5.57%)
Jun 09, 2006 10.63 10.96 10.55 10.71 334,454 +0.15(+1.41%)
Jun 08, 2006 10.82 10.97 10.36 10.56 408,590 -0.34(-3.15%)
Jun 07, 2006 11.08 11.23 10.90 10.90 268,270 -0.14(-1.28%)
Jun 06, 2006 11.23 11.23 10.85 11.05 316,417 -0.09(-0.80%)
Jun 05, 2006 11.59 11.66 11.07 11.14 392,879 -0.46(-3.99%)
Jun 02, 2006 11.85 12.13 11.41 11.60 380,873 -0.46(-3.84%)
Jun 01, 2006 11.49 12.06 11.42 12.06 547,755 +0.66(+5.76%)
May 31, 2006 11.20 11.51 11.15 11.40 878,086 +0.28(+2.48%)
May 30, 2006 11.12 11.47 10.82 11.13 601,605 +0.01(+0.07%)
May 26, 2006 11.16 11.23 10.94 11.12 396,011 -0.16(-1.39%)
May 25, 2006 11.76 11.79 11.16 11.28 423,686 -0.34(-2.89%)
May 24, 2006 11.51 11.64 10.85 11.61 492,818 +0.06(+0.52%)
May 23, 2006 11.83 11.93 11.43 11.55 502,811 -0.07(-0.64%)
May 22, 2006 11.96 12.01 11.32 11.63 626,452 -0.34(-2.81%)
May 19, 2006 11.87 12.01 11.76 11.96 322,425 +0.09(+0.75%)
May 18, 2006 11.97 12.09 11.77 11.87 491,889 -0.01(-0.06%)
May 17, 2006 11.86 12.02 11.48 11.88 789,082 -0.07(-0.56%)
May 16, 2006 11.51 12.02 11.51 11.95 1,009,847 +0.36(+3.09%)
May 15, 2006 10.81 11.72 10.73 11.59 632,502 +0.67(+6.15%)
May 12, 2006 11.33 11.35 10.73 10.92 388,297 -0.50(-4.38%)
May 11, 2006 11.64 11.79 11.40 11.42 325,129 -0.22(-1.92%)
May 10, 2006 11.59 11.83 11.53 11.64 342,885 -0.04(-0.32%)
May 09, 2006 11.71 11.90 11.38 11.68 599,713 -0.07(-0.63%)
May 08, 2006 11.79 12.08 11.67 11.76 643,403 -0.04(-0.38%)
May 05, 2006 12.18 12.20 11.76 11.80 604,934 -0.29(-2.41%)
May 04, 2006 11.77 12.46 11.69 12.09 1,136,654 +0.33(+2.79%)
May 03, 2006 11.20 11.88 10.99 11.76 1,811,808 +1.31(+12.57%)
May 02, 2006 10.64 10.64 10.36 10.45 244,905 -0.10(-0.99%)
May 01, 2006 10.55 10.60 10.49 10.55 170,643 +0.07(+0.64%)
Apr 28, 2006 10.40 10.57 10.37 10.49 294,496 +0.00(+0.00%)
Apr 27, 2006 10.67 10.70 10.36 10.49 211,407 -0.21(-1.95%)
Apr 26, 2006 10.64 11.03 10.56 10.70 297,865 +0.22(+2.14%)
Apr 25, 2006 10.53 10.54 10.24 10.47 85,630 +0.02(+0.21%)
Apr 24, 2006 10.70 10.73 10.34 10.45 163,195 -0.31(-2.91%)
Apr 21, 2006 10.56 10.82 10.40 10.76 147,930 +0.31(+3.00%)
Apr 20, 2006 10.64 10.64 10.31 10.45 99,102 -0.14(-1.34%)
Apr 19, 2006 10.72 10.79 10.49 10.59 234,379 -0.06(-0.56%)
Apr 18, 2006 10.25 10.67 10.26 10.65 467,342 +0.40(+3.93%)
Apr 17, 2006 10.11 10.41 9.971 10.25 200,953 +0.22(+2.16%)
Apr 13, 2006 10.09 10.11 9.979 10.03 166,688 -0.04(-0.44%)
Apr 12, 2006 10.05 10.11 9.979 10.08 143,606 +0.03(+0.30%)
Apr 11, 2006 10.24 10.29 9.956 10.05 283,197 -0.10(-1.03%)
Apr 10, 2006 10.15 10.34 10.11 10.15 303,957 +0.04(+0.37%)
Apr 07, 2006 9.815 10.27 9.815 10.11 410,224 +0.31(+3.20%)
Apr 06, 2006 9.635 9.800 9.591 9.800 140,538 +0.12(+1.23%)
Apr 05, 2006 9.703 9.703 9.538 9.680 97,891 +0.04(+0.46%)
Apr 04, 2006 9.441 9.688 9.352 9.635 126,641 +0.13(+1.33%)
Apr 03, 2006 9.479 9.703 9.307 9.509 128,971 -0.01(-0.08%)
Mar 31, 2006 9.531 9.531 9.292 9.516 169,118 -0.01(-0.08%)
Mar 30, 2006 9.285 9.553 9.128 9.524 205,873 +0.28(+2.99%)
Mar 29, 2006 8.971 9.315 8.844 9.247 113,334 +0.33(+3.68%)
Mar 28, 2006 8.912 9.031 8.867 8.919 116,196 -0.04(-0.42%)
Mar 27, 2006 8.814 8.956 8.777 8.956 118,539 +0.11(+1.27%)
Mar 24, 2006 8.904 8.904 8.725 8.844 142,668 -0.04(-0.42%)
Mar 23, 2006 8.725 8.919 8.635 8.882 199,100 +0.17(+1.97%)
Mar 22, 2006 8.591 8.785 8.501 8.710 201,511 +0.13(+1.48%)
Mar 21, 2006 8.770 8.904 8.568 8.583 214,040 -0.32(-3.60%)
Mar 20, 2006 8.882 8.956 8.785 8.904 126,325 +0.01(+0.08%)
Mar 17, 2006 9.016 9.016 8.732 8.897 328,863 -0.07(-0.83%)
Mar 16, 2006 8.747 8.979 8.665 8.971 194,274 +0.27(+3.09%)
Mar 15, 2006 8.606 8.770 8.441 8.703 601,184 +0.12(+1.39%)
Mar 14, 2006 8.792 8.829 8.464 8.583 152,298 -0.20(-2.29%)
Mar 13, 2006 8.747 8.867 8.695 8.785 202,560 +0.08(+0.94%)
Mar 10, 2006 8.449 8.703 8.449 8.703 118,721 +0.22(+2.55%)
Mar 09, 2006 8.673 8.717 8.397 8.486 110,211 -0.13(-1.56%)
Mar 08, 2006 8.606 8.732 8.456 8.620 105,460 +0.00(+0.00%)
Mar 07, 2006 8.732 8.762 8.613 8.620 158,548 -0.19(-2.12%)
Mar 06, 2006 8.964 8.971 8.717 8.807 111,869 -0.22(-2.40%)
Mar 03, 2006 8.919 9.158 8.889 9.023 304,197 +0.04(+0.50%)
Mar 02, 2006 8.994 9.016 8.912 8.979 404,394 -0.08(-0.91%)
Mar 01, 2006 9.016 9.061 8.926 9.061 311,623 +0.02(+0.25%)
Feb 28, 2006 9.076 9.106 8.695 9.038 601,949 -0.04(-0.41%)
Feb 27, 2006 9.083 9.113 8.971 9.076 146,397 +0.01(+0.08%)
Feb 24, 2006 8.934 9.068 8.770 9.068 187,928 +0.09(+1.00%)
Feb 23, 2006 9.031 9.113 8.904 8.979 144,685 -0.07(-0.82%)
Feb 22, 2006 8.926 9.083 8.837 9.053 194,460 +0.19(+2.10%)
Feb 21, 2006 9.016 9.016 8.829 8.867 159,103 -0.16(-1.74%)
Feb 17, 2006 9.023 9.046 8.956 9.023 244,053 -0.01(-0.08%)
Feb 16, 2006 8.934 9.046 8.852 9.031 356,531 +0.07(+0.83%)
Feb 15, 2006 8.949 8.979 8.770 8.956 208,007 +0.04(+0.42%)
Feb 14, 2006 8.800 8.956 8.673 8.919 355,069 +0.10(+1.10%)
Feb 13, 2006 8.576 8.919 8.441 8.822 314,607 +0.16(+1.90%)
Feb 10, 2006 8.747 8.830 8.486 8.658 449,332 -0.13(-1.44%)
Feb 09, 2006 8.807 9.038 8.434 8.785 619,170 +0.03(+0.34%)
Feb 08, 2006 8.501 8.912 7.352 8.755 1,803,488 -1.07(-10.93%)
Feb 07, 2006 9.710 9.899 9.665 9.830 324,344 +0.17(+1.78%)
Feb 06, 2006 9.352 9.680 9.315 9.658 99,517 +0.31(+3.27%)
Feb 03, 2006 9.546 9.583 9.344 9.352 110,247 -0.20(-2.11%)
Feb 02, 2006 9.859 9.859 9.404 9.553 192,565 -0.28(-2.88%)
Feb 01, 2006 9.703 9.912 9.568 9.837 329,402 +0.13(+1.38%)
Jan 31, 2006 9.740 9.740 9.486 9.703 214,722 +0.01(+0.08%)
Jan 30, 2006 9.695 9.777 9.553 9.695 113,035 -0.01(-0.08%)
Jan 27, 2006 9.733 9.874 9.643 9.703 190,573 -0.03(-0.31%)
Jan 26, 2006 9.703 9.740 9.561 9.733 192,032 +0.04(+0.46%)
Jan 25, 2006 9.553 9.688 9.344 9.688 247,254 +0.23(+2.45%)
Jan 24, 2006 9.404 9.509 9.322 9.456 140,329 +0.05(+0.56%)
Jan 23, 2006 9.352 9.531 9.300 9.404 94,930 +0.13(+1.45%)
Jan 20, 2006 9.501 9.680 9.046 9.270 220,522 -0.19(-1.97%)
Jan 19, 2006 9.150 9.456 9.016 9.456 316,869 +0.38(+4.19%)
Jan 18, 2006 8.785 9.106 8.673 9.076 107,544 +0.14(+1.59%)
Jan 17, 2006 9.150 9.150 8.867 8.934 180,607 -0.24(-2.60%)
Jan 13, 2006 9.232 9.270 9.098 9.173 141,048 -0.01(-0.08%)
Jan 12, 2006 9.150 9.240 9.031 9.180 93,654 +0.08(+0.90%)
Jan 11, 2006 9.180 9.203 9.009 9.098 147,172 -0.13(-1.38%)
Jan 10, 2006 9.098 9.225 8.964 9.225 147,525 +0.18(+1.98%)
Jan 09, 2006 9.031 9.120 8.971 9.046 175,689 +0.05(+0.58%)
Jan 06, 2006 8.852 9.114 8.785 8.994 426,066 +0.22(+2.55%)
Jan 05, 2006 8.591 8.777 8.508 8.770 169,328 +0.15(+1.73%)
Jan 04, 2006 8.307 8.665 8.135 8.620 320,355 +0.20(+2.39%)
Jan 03, 2006 8.262 8.494 8.016 8.419 375,764 +0.09(+1.08%)
Dec 30, 2005 8.486 8.486 8.285 8.329 501,644 -0.14(-1.67%)
Dec 29, 2005 8.456 8.576 8.434 8.471 322,799 -0.05(-0.61%)
Dec 28, 2005 8.270 8.680 8.232 8.523 335,093 +0.25(+3.07%)
Dec 27, 2005 8.665 8.770 8.113 8.270 410,258 -0.40(-4.57%)
Dec 23, 2005 8.822 8.859 8.553 8.665 95,369 -0.11(-1.28%)
Dec 22, 2005 8.941 8.979 8.434 8.777 343,601 -0.17(-1.92%)
Dec 21, 2005 8.814 8.979 8.762 8.949 142,357 +0.08(+0.93%)
Dec 20, 2005 8.919 9.120 8.695 8.867 163,339 -0.11(-1.25%)
Dec 19, 2005 9.322 9.322 8.956 8.979 176,510 -0.22(-2.43%)
Dec 16, 2005 9.285 9.285 9.135 9.203 344,882 +0.00(+0.00%)
Dec 15, 2005 9.397 9.397 9.113 9.203 237,896 -0.16(-1.67%)
Dec 14, 2005 9.106 9.359 9.083 9.359 196,033 +0.32(+3.55%)
Dec 13, 2005 9.240 9.270 9.023 9.038 253,840 -0.17(-1.86%)
Dec 12, 2005 9.143 9.255 9.031 9.210 182,266 +0.09(+0.98%)
Dec 09, 2005 9.203 9.218 8.889 9.120 80,273 -0.01(-0.16%)
Dec 08, 2005 9.106 9.218 8.814 9.135 231,415 +0.05(+0.58%)
Dec 07, 2005 9.128 9.195 8.964 9.083 141,307 -0.11(-1.22%)
Dec 06, 2005 9.180 9.397 9.038 9.195 137,281 +0.12(+1.32%)
Dec 05, 2005 9.329 9.329 8.926 9.076 258,589 -0.21(-2.25%)
Dec 02, 2005 9.329 9.329 9.038 9.285 138,367 +0.04(+0.48%)
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.