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

Kforce Inc (NQ: KFRC )

63.83 +0.18 (+0.28%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Mar 30, 2007 10.22 10.30 10.14 10.28 204,101 +0.09(+0.88%)
Mar 29, 2007 10.26 10.31 10.09 10.19 219,034 +0.02(+0.22%)
Mar 28, 2007 10.00 10.25 9.964 10.17 710,230 +0.10(+0.96%)
Mar 27, 2007 9.949 10.08 9.815 10.07 183,560 +0.07(+0.67%)
Mar 26, 2007 9.971 10.05 9.747 10.00 218,555 +0.01(+0.15%)
Mar 23, 2007 9.971 10.05 9.844 9.986 140,119 +0.00(+0.00%)
Mar 22, 2007 10.09 10.11 9.888 9.986 176,006 -0.09(-0.89%)
Mar 21, 2007 9.777 10.08 9.598 10.08 193,373 +0.28(+2.90%)
Mar 20, 2007 9.546 9.815 9.441 9.792 120,380 +0.22(+2.34%)
Mar 19, 2007 9.635 9.703 9.352 9.568 187,838 +0.01(+0.08%)
Mar 16, 2007 9.247 9.606 9.150 9.561 497,753 +0.31(+3.31%)
Mar 15, 2007 9.329 9.471 9.128 9.255 327,541 -0.06(-0.64%)
Mar 14, 2007 9.456 9.628 9.143 9.315 183,544 -0.10(-1.11%)
Mar 13, 2007 9.830 9.733 9.344 9.419 242,555 -0.41(-4.18%)
Mar 12, 2007 9.747 9.844 9.524 9.830 203,008 +0.11(+1.15%)
Mar 09, 2007 9.583 9.770 9.509 9.718 194,694 +0.25(+2.68%)
Mar 08, 2007 9.561 9.628 9.374 9.464 260,730 +0.01(+0.08%)
Mar 07, 2007 9.635 9.635 9.374 9.456 270,327 -0.17(-1.78%)
Mar 06, 2007 9.583 9.733 9.449 9.628 113,252 +0.13(+1.42%)
Mar 05, 2007 9.635 9.695 9.337 9.494 419,803 -0.23(-2.38%)
Mar 02, 2007 9.979 10.14 9.703 9.725 236,811 -0.34(-3.41%)
Mar 01, 2007 9.927 10.17 9.792 10.07 153,433 -0.08(-0.81%)
Feb 28, 2007 10.22 10.43 9.882 10.15 300,169 -0.07(-0.73%)
Feb 27, 2007 10.26 10.41 10.09 10.23 412,470 -0.04(-0.44%)
Feb 26, 2007 10.40 10.41 10.10 10.27 346,836 -0.12(-1.15%)
Feb 23, 2007 10.29 10.46 10.23 10.39 145,061 +0.10(+0.94%)
Feb 22, 2007 10.34 10.34 10.13 10.29 221,104 -0.02(-0.22%)
Feb 21, 2007 10.31 10.37 10.10 10.31 169,677 -0.04(-0.43%)
Feb 20, 2007 10.20 10.37 9.986 10.36 142,471 +0.10(+0.95%)
Feb 16, 2007 10.38 10.40 10.19 10.26 119,248 -0.13(-1.22%)
Feb 15, 2007 10.55 10.59 10.38 10.39 455,640 -0.19(-1.83%)
Feb 14, 2007 10.40 10.90 10.32 10.58 292,807 +0.17(+1.65%)
Feb 13, 2007 10.19 10.43 10.08 10.41 407,697 +0.25(+2.50%)
Feb 12, 2007 9.852 10.16 9.815 10.16 154,236 +0.28(+2.87%)
Feb 09, 2007 10.30 10.36 9.785 9.874 255,017 -0.46(-4.41%)
Feb 08, 2007 10.33 10.52 10.15 10.33 628,392 -0.05(-0.50%)
Feb 07, 2007 10.82 10.82 10.31 10.38 645,857 -0.43(-4.00%)
Feb 06, 2007 10.98 10.98 10.67 10.81 186,066 -0.07(-0.62%)
Feb 05, 2007 10.73 10.88 10.52 10.88 311,479 +0.13(+1.18%)
Feb 02, 2007 10.74 10.78 10.67 10.76 100,230 +0.08(+0.77%)
Feb 01, 2007 10.67 10.73 10.49 10.67 206,272 +0.03(+0.28%)
Jan 31, 2007 10.58 10.67 10.29 10.64 304,382 +0.03(+0.28%)
Jan 30, 2007 10.60 10.64 10.34 10.61 194,863 +0.19(+1.79%)
Jan 29, 2007 10.43 10.64 10.38 10.43 196,056 -0.13(-1.27%)
Jan 26, 2007 10.15 10.60 10.15 10.56 247,057 +0.37(+3.59%)
Jan 25, 2007 10.37 10.43 10.11 10.20 247,125 -0.13(-1.30%)
Jan 24, 2007 10.28 10.52 10.20 10.33 389,963 +0.66(+6.79%)
Jan 23, 2007 9.367 9.703 9.337 9.673 206,390 +0.31(+3.27%)
Jan 22, 2007 9.524 9.628 9.329 9.367 203,447 -0.15(-1.57%)
Jan 19, 2007 9.344 9.568 9.277 9.516 254,816 +0.14(+1.51%)
Jan 18, 2007 9.412 9.524 9.300 9.374 253,748 -0.05(-0.55%)
Jan 17, 2007 9.262 9.628 9.218 9.427 275,870 +0.14(+1.53%)
Jan 16, 2007 9.292 9.471 9.201 9.285 297,922 -0.04(-0.48%)
Jan 12, 2007 9.247 9.404 9.247 9.329 262,277 +0.04(+0.40%)
Jan 11, 2007 9.225 9.329 9.195 9.292 210,673 +0.10(+1.14%)
Jan 10, 2007 9.180 9.247 9.106 9.188 270,786 -0.07(-0.81%)
Jan 09, 2007 9.188 9.292 9.143 9.262 219,133 +0.06(+0.65%)
Jan 08, 2007 9.180 9.322 9.076 9.203 169,198 +0.06(+0.65%)
Jan 05, 2007 9.419 9.434 9.016 9.143 264,118 -0.34(-3.54%)
Jan 04, 2007 9.441 9.538 9.307 9.479 164,942 +0.03(+0.32%)
Jan 03, 2007 9.180 9.576 9.106 9.449 339,827 +0.37(+4.03%)
Dec 29, 2006 9.210 9.546 9.016 9.083 303,532 -0.16(-1.78%)
Dec 28, 2006 9.397 9.494 9.076 9.247 193,399 -0.16(-1.67%)
Dec 27, 2006 9.412 9.538 9.382 9.404 115,908 -0.01(-0.16%)
Dec 26, 2006 9.307 9.456 9.270 9.419 202,573 +0.13(+1.45%)
Dec 22, 2006 9.255 9.441 9.218 9.285 107,226 +0.03(+0.32%)
Dec 21, 2006 9.412 9.509 9.218 9.255 219,290 -0.19(-1.98%)
Dec 20, 2006 9.135 9.479 9.128 9.441 400,871 +0.34(+3.69%)
Dec 19, 2006 9.173 9.173 9.038 9.106 176,943 -0.10(-1.05%)
Dec 18, 2006 9.553 9.703 9.158 9.203 266,997 -0.22(-2.30%)
Dec 15, 2006 9.688 9.688 9.419 9.419 283,563 -0.26(-2.70%)
Dec 14, 2006 9.546 9.777 9.546 9.680 301,061 +0.12(+1.25%)
Dec 13, 2006 9.591 9.703 9.524 9.561 148,337 +0.01(+0.16%)
Dec 12, 2006 9.815 9.844 9.516 9.546 157,407 -0.27(-2.74%)
Dec 11, 2006 9.695 9.912 9.606 9.815 189,695 +0.13(+1.39%)
Dec 08, 2006 9.673 9.837 9.568 9.680 192,354 +0.04(+0.39%)
Dec 07, 2006 10.06 10.08 9.621 9.643 215,402 -0.34(-3.44%)
Dec 06, 2006 10.24 10.36 9.941 9.986 172,367 -0.24(-2.30%)
Dec 05, 2006 10.03 10.28 9.844 10.22 184,477 +0.23(+2.28%)
Dec 04, 2006 9.733 10.02 9.650 9.994 219,511 +0.28(+2.84%)
Dec 01, 2006 9.874 10.04 9.501 9.718 233,654 -0.22(-2.18%)
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%)
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.