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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2005 9.255 9.494 9.180 9.240 298,305 -0.02(-0.24%)
Nov 30, 2005 9.329 9.404 9.128 9.262 320,717 -0.13(-1.35%)
Nov 29, 2005 9.329 9.501 9.240 9.389 192,927 +0.07(+0.80%)
Nov 28, 2005 9.113 9.329 9.068 9.315 257,048 +0.13(+1.38%)
Nov 25, 2005 9.001 9.255 8.956 9.188 103,431 +0.19(+2.07%)
Nov 23, 2005 9.158 9.255 8.889 9.001 330,082 -0.23(-2.51%)
Nov 22, 2005 9.479 9.494 9.083 9.232 238,068 -0.25(-2.68%)
Nov 21, 2005 9.143 9.516 9.046 9.486 287,346 +0.34(+3.67%)
Nov 18, 2005 9.083 9.188 8.837 9.150 292,495 +0.17(+1.91%)
Nov 17, 2005 8.732 8.994 8.695 8.979 283,949 +0.25(+2.82%)
Nov 16, 2005 8.658 8.859 8.568 8.732 169,369 +0.04(+0.52%)
Nov 15, 2005 8.732 8.949 8.523 8.688 198,096 -0.04(-0.51%)
Nov 14, 2005 8.949 8.949 8.464 8.732 167,265 -0.16(-1.85%)
Nov 11, 2005 8.695 8.949 8.658 8.897 225,296 +0.18(+2.05%)
Nov 10, 2005 8.419 8.732 8.023 8.717 301,534 +0.25(+2.91%)
Nov 09, 2005 8.501 8.501 8.098 8.471 285,195 -0.05(-0.61%)
Nov 08, 2005 8.792 8.792 8.426 8.523 262,099 -0.25(-2.81%)
Nov 07, 2005 8.650 8.829 8.583 8.770 313,739 +0.24(+2.80%)
Nov 04, 2005 8.747 8.882 8.359 8.531 345,338 -0.16(-1.80%)
Nov 03, 2005 8.583 8.785 8.471 8.688 569,967 +0.25(+3.01%)
Nov 02, 2005 8.091 8.583 8.068 8.434 1,452,462 +0.51(+6.50%)
Nov 01, 2005 7.986 8.135 7.687 7.919 391,703 -0.14(-1.76%)
Oct 31, 2005 7.867 8.247 7.867 8.061 332,268 +0.19(+2.47%)
Oct 28, 2005 7.613 7.896 7.583 7.867 215,501 +0.25(+3.33%)
Oct 27, 2005 8.008 8.008 7.538 7.613 348,914 -0.37(-4.58%)
Oct 26, 2005 7.822 8.105 7.822 7.979 204,616 +0.07(+0.94%)
Oct 25, 2005 8.255 8.255 7.785 7.904 309,297 -0.32(-3.90%)
Oct 24, 2005 8.329 8.434 8.142 8.225 312,510 +0.03(+0.36%)
Oct 21, 2005 8.173 8.434 8.128 8.195 513,661 +0.19(+2.33%)
Oct 20, 2005 8.046 8.105 7.777 8.008 265,595 -0.04(-0.46%)
Oct 19, 2005 7.755 8.046 7.725 8.046 318,757 +0.25(+3.26%)
Oct 18, 2005 7.710 7.807 7.628 7.792 291,547 +0.10(+1.36%)
Oct 17, 2005 7.479 7.755 7.479 7.687 266,313 +0.14(+1.88%)
Oct 14, 2005 7.516 7.628 7.270 7.546 210,106 +0.11(+1.51%)
Oct 13, 2005 7.240 7.486 7.165 7.434 138,282 +0.15(+2.05%)
Oct 12, 2005 7.501 7.516 7.202 7.284 178,772 -0.24(-3.17%)
Oct 11, 2005 7.650 7.725 7.449 7.523 329,094 -0.03(-0.40%)
Oct 10, 2005 7.620 7.792 7.538 7.553 460,454 -0.04(-0.59%)
Oct 07, 2005 7.471 7.785 7.404 7.598 211,405 +0.10(+1.39%)
Oct 06, 2005 7.702 7.807 7.284 7.493 252,601 -0.16(-2.05%)
Oct 05, 2005 7.926 8.210 7.650 7.650 247,568 -0.26(-3.30%)
Oct 04, 2005 7.874 8.008 7.762 7.911 219,126 +0.13(+1.63%)
Oct 03, 2005 7.770 7.844 7.725 7.785 247,814 +0.10(+1.26%)
Sep 30, 2005 7.673 7.717 7.493 7.687 313,929 +0.07(+0.98%)
Sep 29, 2005 7.673 7.777 7.531 7.613 164,307 +0.03(+0.39%)
Sep 28, 2005 7.605 7.628 7.464 7.583 289,566 +0.03(+0.40%)
Sep 27, 2005 7.613 7.665 7.464 7.553 196,384 -0.01(-0.10%)
Sep 26, 2005 7.270 7.561 7.270 7.561 204,022 +0.28(+3.79%)
Sep 23, 2005 7.284 7.434 7.165 7.284 227,787 -0.07(-1.01%)
Sep 22, 2005 7.359 7.538 7.299 7.359 202,101 -0.08(-1.10%)
Sep 21, 2005 7.299 7.717 7.023 7.441 557,562 +0.09(+1.22%)
Sep 20, 2005 7.867 7.867 7.105 7.352 487,964 -0.49(-6.28%)
Sep 19, 2005 7.680 7.934 7.538 7.844 397,223 +0.20(+2.64%)
Sep 16, 2005 7.717 7.807 7.620 7.643 323,429 +0.00(+0.00%)
Sep 15, 2005 7.889 8.008 7.620 7.643 197,082 -0.25(-3.12%)
Sep 14, 2005 8.210 8.270 7.822 7.889 274,667 -0.32(-3.91%)
Sep 13, 2005 8.300 8.523 8.195 8.210 708,417 -0.27(-3.17%)
Sep 12, 2005 8.135 8.598 8.023 8.479 671,683 +0.42(+5.19%)
Sep 09, 2005 7.874 8.210 7.829 8.061 515,810 +0.23(+2.96%)
Sep 08, 2005 7.837 7.837 7.680 7.829 261,303 +0.07(+0.87%)
Sep 07, 2005 7.523 7.837 7.404 7.762 403,877 +0.18(+2.36%)
Sep 06, 2005 7.404 7.605 7.381 7.583 260,830 +0.23(+3.15%)
Sep 02, 2005 7.479 7.650 7.202 7.352 171,818 -0.14(-1.89%)
Sep 01, 2005 7.576 7.650 7.202 7.493 168,703 -0.04(-0.59%)
Aug 31, 2005 7.374 7.546 7.337 7.538 332,357 +0.22(+2.96%)
Aug 30, 2005 7.367 7.456 7.247 7.322 160,624 -0.05(-0.71%)
Aug 29, 2005 7.255 7.404 7.135 7.374 134,775 +0.08(+1.13%)
Aug 26, 2005 7.673 7.717 7.165 7.292 123,136 -0.32(-4.22%)
Aug 25, 2005 7.389 7.740 7.322 7.613 193,731 +0.31(+4.19%)
Aug 24, 2005 7.128 7.464 7.128 7.307 154,358 +0.22(+3.05%)
Aug 23, 2005 7.284 7.344 7.046 7.090 146,231 -0.16(-2.26%)
Aug 22, 2005 7.031 7.389 7.001 7.255 279,971 +0.19(+2.64%)
Aug 19, 2005 7.143 7.284 7.061 7.068 139,086 -0.11(-1.56%)
Aug 18, 2005 7.396 7.464 7.165 7.180 116,799 -0.22(-2.93%)
Aug 17, 2005 7.090 7.538 6.986 7.396 194,850 +0.27(+3.77%)
Aug 16, 2005 7.434 7.561 7.128 7.128 141,225 -0.40(-5.26%)
Aug 15, 2005 7.687 7.695 7.381 7.523 341,093 -0.23(-2.98%)
Aug 12, 2005 7.680 7.762 7.546 7.755 131,436 -0.01(-0.10%)
Aug 11, 2005 7.710 7.799 7.576 7.762 215,113 +0.03(+0.39%)
Aug 10, 2005 8.023 8.076 7.583 7.732 330,400 -0.13(-1.71%)
Aug 09, 2005 7.687 8.008 7.635 7.867 325,548 +0.20(+2.63%)
Aug 08, 2005 7.464 7.725 7.419 7.665 411,479 +0.16(+2.09%)
Aug 05, 2005 7.605 7.702 7.314 7.508 379,076 -0.09(-1.18%)
Aug 04, 2005 7.598 7.874 7.493 7.598 475,352 +0.03(+0.39%)
Aug 03, 2005 7.352 7.658 7.314 7.568 784,835 +0.24(+3.26%)
Aug 02, 2005 6.866 7.426 6.829 7.329 318,565 +0.50(+7.32%)
Aug 01, 2005 6.717 6.866 6.568 6.829 292,201 -0.04(-0.54%)
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%)
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.