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, 2008 6.526 6.722 6.392 6.601 276,503 +0.09(+1.38%)
Mar 28, 2008 6.549 6.653 6.489 6.511 132,884 -0.01(-0.23%)
Mar 27, 2008 6.728 6.728 6.511 6.526 129,229 -0.18(-2.67%)
Mar 26, 2008 6.676 6.706 6.526 6.706 193,375 -0.01(-0.22%)
Mar 25, 2008 6.706 6.728 6.422 6.721 197,300 +0.00(+0.00%)
Mar 24, 2008 6.586 6.735 6.347 6.721 340,578 +0.15(+2.27%)
Mar 21, 2008 6.422 6.609 6.175 6.571 680,208 +0.00(+0.00%)
Mar 20, 2008 6.422 6.609 6.175 6.571 680,208 +0.23(+3.65%)
Mar 19, 2008 6.384 6.646 6.340 6.340 217,113 +0.01(+0.24%)
Mar 18, 2008 6.258 6.355 6.131 6.325 320,651 +0.22(+3.67%)
Mar 17, 2008 5.795 6.258 5.795 6.101 443,430 +0.15(+2.51%)
Mar 14, 2008 6.399 6.399 5.839 5.951 409,772 -0.38(-6.01%)
Mar 13, 2008 6.175 6.340 6.108 6.332 401,076 +0.07(+1.19%)
Mar 12, 2008 6.295 6.429 6.198 6.258 356,920 -0.06(-0.95%)
Mar 11, 2008 6.011 6.317 5.936 6.317 451,678 +0.49(+8.46%)
Mar 10, 2008 5.966 5.981 5.802 5.824 304,960 -0.11(-1.89%)
Mar 07, 2008 5.892 6.063 5.795 5.936 234,895 +0.02(+0.38%)
Mar 06, 2008 6.198 6.265 5.914 5.914 255,105 -0.31(-4.92%)
Mar 05, 2008 6.220 6.258 6.041 6.220 212,729 +0.04(+0.60%)
Mar 04, 2008 6.131 6.220 5.981 6.183 223,567 -0.02(-0.36%)
Mar 03, 2008 6.362 6.459 6.086 6.205 431,669 -0.18(-2.81%)
Feb 29, 2008 6.496 6.691 6.370 6.384 268,408 -0.21(-3.17%)
Feb 28, 2008 6.646 6.706 6.482 6.594 374,471 -0.12(-1.78%)
Feb 27, 2008 6.623 6.810 6.509 6.713 284,091 +0.04(+0.56%)
Feb 26, 2008 6.198 6.780 6.078 6.676 483,012 +0.43(+6.81%)
Feb 25, 2008 6.362 6.414 6.153 6.250 260,714 -0.07(-1.06%)
Feb 22, 2008 6.258 6.482 6.175 6.317 317,399 +0.16(+2.67%)
Feb 21, 2008 6.131 6.198 6.034 6.153 387,942 +0.14(+2.36%)
Feb 20, 2008 5.959 6.258 5.907 6.011 289,017 +0.00(+0.00%)
Feb 19, 2008 6.123 6.265 5.959 6.011 238,042 -0.03(-0.49%)
Feb 18, 2008 5.996 6.063 5.899 6.041 320,905 +0.00(+0.00%)
Feb 15, 2008 5.996 6.063 5.899 6.041 320,905 +0.02(+0.37%)
Feb 14, 2008 6.258 6.272 6.019 6.019 208,056 -0.24(-3.82%)
Feb 13, 2008 6.310 6.392 6.190 6.258 338,710 +0.02(+0.36%)
Feb 12, 2008 6.317 6.377 6.168 6.235 368,126 -0.06(-0.95%)
Feb 11, 2008 6.340 6.377 6.228 6.295 395,862 -0.05(-0.82%)
Feb 08, 2008 6.519 6.541 6.325 6.347 619,083 -0.20(-3.08%)
Feb 07, 2008 6.601 6.609 6.384 6.549 715,424 -0.01(-0.11%)
Feb 06, 2008 6.840 6.937 6.526 6.556 647,298 +0.02(+0.34%)
Feb 05, 2008 6.541 6.706 6.519 6.534 414,189 -0.19(-2.89%)
Feb 04, 2008 6.676 6.780 6.534 6.728 370,378 +0.04(+0.67%)
Feb 01, 2008 6.683 6.862 6.616 6.683 289,080 +0.04(+0.56%)
Jan 31, 2008 6.526 6.795 6.474 6.646 347,429 -0.01(-0.11%)
Jan 30, 2008 6.422 6.847 6.407 6.653 565,577 +0.27(+4.21%)
Jan 29, 2008 6.325 6.399 6.183 6.384 272,379 +0.08(+1.30%)
Jan 28, 2008 6.228 6.332 6.004 6.302 271,519 +0.05(+0.84%)
Jan 25, 2008 6.243 6.452 6.082 6.250 422,391 +0.08(+1.33%)
Jan 24, 2008 5.974 6.310 5.951 6.168 511,722 +0.24(+4.03%)
Jan 23, 2008 5.705 5.951 5.615 5.929 822,473 +0.06(+1.02%)
Jan 22, 2008 5.795 6.004 5.653 5.869 763,484 -0.22(-3.56%)
Jan 21, 2008 6.295 6.616 5.974 6.086 488,432 +0.00(+0.00%)
Jan 18, 2008 6.295 6.616 5.974 6.086 488,432 -0.30(-4.68%)
Jan 17, 2008 6.646 6.668 6.384 6.384 299,754 -0.22(-3.39%)
Jan 16, 2008 6.504 6.750 6.444 6.609 251,712 +0.10(+1.49%)
Jan 15, 2008 6.556 6.721 6.489 6.511 421,000 -0.15(-2.24%)
Jan 14, 2008 6.571 6.750 6.526 6.661 438,000 +0.15(+2.29%)
Jan 11, 2008 6.721 6.810 6.511 6.511 539,030 -0.28(-4.07%)
Jan 10, 2008 6.706 6.959 6.564 6.788 308,515 -0.01(-0.11%)
Jan 09, 2008 6.526 6.833 6.526 6.795 654,593 +0.25(+3.88%)
Jan 08, 2008 6.683 6.885 6.526 6.541 619,863 -0.10(-1.57%)
Jan 07, 2008 6.384 6.735 6.332 6.646 670,102 +0.31(+4.83%)
Jan 04, 2008 6.765 6.765 6.280 6.340 650,160 -0.43(-6.29%)
Jan 03, 2008 6.780 6.907 6.683 6.765 484,552 +0.09(+1.34%)
Jan 02, 2008 7.258 7.258 6.661 6.676 330,446 -0.60(-8.31%)
Jan 01, 2008 7.228 7.325 7.064 7.281 210,200 +0.00(+0.00%)
Dec 31, 2007 7.228 7.325 7.064 7.281 210,200 -0.01(-0.10%)
Dec 28, 2007 7.400 7.430 7.243 7.288 262,166 -0.01(-0.20%)
Dec 27, 2007 7.602 7.617 7.281 7.303 335,869 -0.30(-3.93%)
Dec 26, 2007 7.288 7.669 7.266 7.602 508,149 +0.29(+3.98%)
Dec 24, 2007 7.355 7.407 7.243 7.310 130,757 +0.03(+0.41%)
Dec 21, 2007 7.139 7.363 7.042 7.281 1,078,984 +0.26(+3.72%)
Dec 20, 2007 7.094 7.101 6.847 7.019 415,019 +0.01(+0.11%)
Dec 19, 2007 7.281 7.281 7.004 7.012 329,662 -0.28(-3.89%)
Dec 18, 2007 7.012 7.318 6.877 7.295 329,948 +0.26(+3.72%)
Dec 17, 2007 7.318 7.393 7.004 7.034 299,986 -0.35(-4.75%)
Dec 14, 2007 7.632 7.751 7.385 7.385 371,860 -0.37(-4.72%)
Dec 13, 2007 7.803 7.803 7.579 7.751 325,934 -0.10(-1.33%)
Dec 12, 2007 7.803 7.915 7.699 7.856 270,749 +0.27(+3.54%)
Dec 11, 2007 7.945 7.945 7.542 7.587 262,565 -0.31(-3.88%)
Dec 10, 2007 7.908 8.020 7.833 7.893 165,283 -0.01(-0.19%)
Dec 07, 2007 7.893 7.945 7.766 7.908 240,309 +0.05(+0.67%)
Dec 06, 2007 7.744 7.915 7.594 7.856 417,844 +0.11(+1.45%)
Dec 05, 2007 7.729 7.841 7.617 7.744 165,473 +0.15(+1.97%)
Dec 04, 2007 7.572 7.721 7.467 7.594 135,990 -0.06(-0.78%)
Dec 03, 2007 8.087 8.087 7.654 7.654 234,643 -0.45(-5.53%)
Nov 30, 2007 8.259 8.356 8.042 8.102 437,467 -0.07(-0.82%)
Nov 29, 2007 8.154 8.244 8.072 8.169 208,695 -0.04(-0.45%)
Nov 28, 2007 8.065 8.208 7.744 8.206 353,769 +0.20(+2.52%)
Nov 27, 2007 7.968 8.154 7.766 8.005 572,047 -0.16(-1.92%)
Nov 26, 2007 8.625 8.625 8.139 8.162 213,398 -0.47(-5.45%)
Nov 23, 2007 8.281 8.662 8.281 8.632 69,095 +0.43(+5.28%)
Nov 21, 2007 8.356 8.475 8.184 8.199 112,676 -0.19(-2.23%)
Nov 20, 2007 8.333 8.475 8.124 8.386 141,424 +0.04(+0.45%)
Nov 19, 2007 8.520 8.632 8.289 8.348 144,777 -0.27(-3.12%)
Nov 16, 2007 8.901 8.901 8.423 8.617 381,319 -0.27(-3.03%)
Nov 15, 2007 8.946 9.095 8.871 8.886 338,911 -0.12(-1.33%)
Nov 14, 2007 9.058 9.058 8.923 9.005 298,723 +0.01(+0.17%)
Nov 13, 2007 8.864 8.998 8.811 8.991 312,628 +0.19(+2.12%)
Nov 12, 2007 8.722 8.901 8.662 8.804 428,730 +0.06(+0.68%)
Nov 09, 2007 8.677 8.849 8.647 8.744 445,558 -0.04(-0.43%)
Nov 08, 2007 8.714 8.834 8.557 8.781 449,189 +0.14(+1.64%)
Nov 07, 2007 8.722 8.804 8.640 8.640 487,725 -0.19(-2.20%)
Nov 06, 2007 8.752 8.841 8.662 8.834 227,950 +0.10(+1.11%)
Nov 05, 2007 8.625 8.796 8.595 8.737 213,696 +0.01(+0.17%)
Nov 02, 2007 8.938 8.946 8.625 8.722 378,372 -0.08(-0.93%)
Nov 01, 2007 8.841 8.946 8.722 8.804 397,712 -0.19(-2.08%)
Oct 31, 2007 9.035 9.215 8.752 8.991 614,236 -0.03(-0.33%)
Oct 30, 2007 9.050 9.259 8.871 9.020 822,566 -0.12(-1.31%)
Oct 29, 2007 9.394 9.506 9.117 9.140 279,894 -0.29(-3.09%)
Oct 26, 2007 9.312 9.498 9.297 9.431 302,604 +0.14(+1.53%)
Oct 25, 2007 9.289 9.506 9.117 9.289 405,298 +0.00(+0.00%)
Oct 24, 2007 9.252 9.386 9.155 9.289 427,349 -0.07(-0.72%)
Oct 23, 2007 9.551 9.551 9.282 9.356 424,240 -0.10(-1.03%)
Oct 22, 2007 9.073 9.483 9.073 9.454 375,105 +0.31(+3.35%)
Oct 19, 2007 9.603 9.603 9.073 9.147 405,761 -0.46(-4.74%)
Oct 18, 2007 9.745 9.782 9.580 9.603 306,665 -0.18(-1.83%)
Oct 17, 2007 9.931 9.999 9.707 9.782 109,608 -0.07(-0.76%)
Oct 16, 2007 9.827 9.954 9.767 9.857 190,344 +0.02(+0.23%)
Oct 15, 2007 9.894 9.999 9.782 9.834 218,095 -0.08(-0.83%)
Oct 12, 2007 9.819 9.999 9.678 9.916 232,967 +0.08(+0.84%)
Oct 11, 2007 9.394 9.849 9.342 9.834 907,792 +0.50(+5.36%)
Oct 10, 2007 9.887 9.931 9.252 9.334 873,960 -0.60(-6.02%)
Oct 09, 2007 10.24 10.24 9.902 9.931 206,559 -0.29(-2.85%)
Oct 08, 2007 10.30 10.30 10.02 10.22 117,751 -0.08(-0.80%)
Oct 05, 2007 10.02 10.34 9.872 10.30 314,713 +0.40(+4.07%)
Oct 04, 2007 9.916 9.931 9.857 9.902 186,601 +0.01(+0.08%)
Oct 03, 2007 9.834 9.954 9.834 9.894 391,730 -0.01(-0.15%)
Oct 02, 2007 9.976 9.976 9.857 9.909 420,936 -0.02(-0.23%)
Oct 01, 2007 9.588 10.06 9.558 9.931 513,240 +0.33(+3.42%)
Sep 28, 2007 9.767 9.969 9.580 9.603 366,411 -0.19(-1.98%)
Sep 27, 2007 9.842 10.03 9.730 9.797 319,882 +0.01(+0.15%)
Sep 26, 2007 9.991 9.991 9.745 9.782 324,792 -0.13(-1.36%)
Sep 25, 2007 9.760 10.03 9.745 9.916 221,985 +0.07(+0.76%)
Sep 24, 2007 9.939 10.17 9.827 9.842 214,815 -0.13(-1.27%)
Sep 21, 2007 10.10 10.15 9.655 9.969 439,351 -0.04(-0.37%)
Sep 20, 2007 10.22 10.37 9.872 10.01 336,508 -0.24(-2.33%)
Sep 19, 2007 9.976 10.29 9.976 10.24 403,267 +0.34(+3.39%)
Sep 18, 2007 9.543 9.969 9.461 9.909 495,224 +0.43(+4.57%)
Sep 17, 2007 9.588 9.588 9.386 9.476 332,951 -0.16(-1.63%)
Sep 14, 2007 9.424 9.633 9.200 9.633 288,484 +0.08(+0.86%)
Sep 13, 2007 9.648 9.670 9.416 9.551 350,416 -0.04(-0.47%)
Sep 12, 2007 9.595 9.737 9.566 9.595 437,286 -0.04(-0.46%)
Sep 11, 2007 9.379 9.707 9.356 9.640 538,943 +0.22(+2.30%)
Sep 10, 2007 9.543 9.580 9.327 9.424 652,315 -0.30(-3.07%)
Sep 07, 2007 10.37 10.43 9.334 9.722 1,593,391 -1.31(-11.85%)
Sep 06, 2007 11.25 11.39 11.02 11.03 231,349 -0.20(-1.80%)
Sep 05, 2007 11.20 11.37 11.11 11.23 219,146 -0.04(-0.40%)
Sep 04, 2007 11.29 11.34 11.14 11.28 188,307 -0.09(-0.79%)
Aug 31, 2007 11.40 11.47 11.27 11.37 133,175 +0.10(+0.93%)
Aug 30, 2007 11.23 11.46 10.98 11.26 209,661 -0.10(-0.92%)
Aug 29, 2007 11.26 11.42 10.92 11.37 222,091 +0.16(+1.47%)
Aug 28, 2007 11.21 11.31 11.13 11.20 375,130 -0.10(-0.92%)
Aug 27, 2007 11.15 11.37 11.09 11.31 249,455 +0.10(+0.87%)
Aug 24, 2007 11.24 11.35 11.10 11.21 167,584 -0.04(-0.40%)
Aug 23, 2007 11.29 11.33 11.17 11.25 200,254 +0.01(+0.13%)
Aug 22, 2007 11.15 11.31 11.04 11.24 322,578 +0.17(+1.55%)
Aug 21, 2007 10.84 11.20 10.73 11.07 113,525 +0.19(+1.79%)
Aug 20, 2007 11.13 11.32 10.62 10.87 212,663 -0.22(-1.95%)
Aug 17, 2007 11.46 11.46 11.05 11.09 288,507 +0.04(+0.34%)
Aug 16, 2007 10.82 11.16 10.51 11.05 318,863 +0.21(+1.93%)
Aug 15, 2007 10.96 11.22 10.83 10.84 154,648 -0.10(-0.96%)
Aug 14, 2007 10.98 11.25 10.73 10.95 232,783 -0.01(-0.14%)
Aug 13, 2007 11.39 11.57 10.90 10.96 204,303 -0.34(-2.97%)
Aug 10, 2007 10.43 11.69 10.43 11.30 779,857 +0.66(+6.18%)
Aug 09, 2007 10.44 10.70 10.11 10.64 907,130 -0.05(-0.49%)
Aug 08, 2007 11.02 11.13 10.18 10.69 932,022 -0.21(-1.92%)
Aug 07, 2007 11.09 11.27 10.90 10.90 467,711 -0.27(-2.41%)
Aug 06, 2007 10.95 11.23 10.37 11.17 888,085 +0.22(+2.05%)
Aug 03, 2007 11.04 11.44 10.95 10.95 372,472 -0.37(-3.23%)
Aug 02, 2007 10.93 11.39 10.86 11.31 706,961 +0.46(+4.27%)
Aug 01, 2007 10.60 11.12 10.48 10.85 409,636 +0.03(+0.28%)
Jul 31, 2007 11.10 11.26 10.81 10.82 273,260 -0.16(-1.43%)
Jul 30, 2007 10.72 11.10 10.64 10.98 428,017 +0.19(+1.73%)
Jul 27, 2007 11.03 11.12 10.69 10.79 325,875 -0.30(-2.69%)
Jul 26, 2007 11.12 11.25 10.83 11.09 393,523 -0.20(-1.79%)
Jul 25, 2007 11.49 11.55 11.13 11.29 334,789 -0.10(-0.85%)
Jul 24, 2007 11.60 11.76 11.36 11.39 447,666 -0.33(-2.80%)
Jul 23, 2007 11.59 11.92 11.59 11.72 247,088 +0.16(+1.42%)
Jul 20, 2007 11.90 11.90 11.45 11.55 305,893 -0.38(-3.19%)
Jul 19, 2007 11.93 12.01 11.86 11.93 418,951 +0.07(+0.57%)
Jul 18, 2007 12.07 12.09 11.60 11.87 359,040 -0.26(-2.16%)
Jul 17, 2007 12.20 12.31 12.12 12.13 869,554 +0.04(+0.37%)
Jul 16, 2007 12.40 12.40 12.00 12.08 306,750 -0.40(-3.23%)
Jul 13, 2007 12.63 12.63 12.40 12.49 131,619 -0.19(-1.53%)
Jul 12, 2007 12.51 12.69 12.34 12.68 330,945 +0.28(+2.29%)
Jul 11, 2007 12.03 12.43 12.03 12.40 243,276 +0.34(+2.79%)
Jul 10, 2007 12.57 12.57 12.03 12.06 179,331 -0.58(-4.61%)
Jul 09, 2007 12.40 12.66 12.36 12.64 412,921 +0.31(+2.48%)
Jul 06, 2007 12.21 12.36 11.98 12.34 175,828 +0.10(+0.79%)
Jul 05, 2007 11.81 12.24 11.77 12.24 217,638 +0.42(+3.54%)
Jul 03, 2007 11.94 12.10 11.81 11.82 133,500 -0.13(-1.06%)
Jul 02, 2007 12.02 12.02 11.75 11.95 226,018 +0.01(+0.13%)
Jun 29, 2007 12.10 12.22 11.89 11.93 265,189 -0.16(-1.30%)
Jun 28, 2007 12.02 12.25 12.02 12.09 173,222 +0.10(+0.87%)
Jun 27, 2007 11.72 12.16 11.69 11.98 371,805 +0.16(+1.39%)
Jun 26, 2007 11.68 11.93 11.57 11.82 339,866 +0.22(+1.93%)
Jun 25, 2007 11.51 11.76 11.44 11.60 569,428 -0.02(-0.19%)
Jun 22, 2007 11.84 11.85 11.62 11.62 453,755 -0.23(-1.95%)
Jun 21, 2007 11.87 11.95 11.81 11.85 264,695 -0.05(-0.44%)
Jun 20, 2007 12.00 12.06 11.86 11.90 226,589 -0.04(-0.37%)
Jun 19, 2007 11.80 12.05 11.79 11.95 318,591 +0.07(+0.63%)
Jun 18, 2007 11.95 11.98 11.84 11.87 273,729 -0.01(-0.13%)
Jun 15, 2007 11.96 12.10 11.84 11.89 373,364 +0.16(+1.40%)
Jun 14, 2007 11.97 11.97 11.71 11.72 175,968 -0.22(-1.81%)
Jun 13, 2007 11.65 11.99 11.48 11.94 279,889 +0.29(+2.50%)
Jun 12, 2007 11.74 11.92 11.57 11.65 237,035 -0.20(-1.70%)
Jun 11, 2007 12.11 12.12 11.72 11.85 250,613 -0.42(-3.41%)
Jun 08, 2007 11.87 12.27 11.84 12.27 197,561 +0.36(+3.01%)
Jun 07, 2007 11.94 12.07 11.78 11.91 287,793 -0.04(-0.31%)
Jun 06, 2007 11.96 12.07 11.87 11.95 206,550 -0.12(-0.99%)
Jun 05, 2007 12.28 12.31 11.87 12.07 196,029 -0.25(-2.00%)
Jun 04, 2007 12.20 12.32 12.11 12.31 335,478 +0.18(+1.48%)
Jun 01, 2007 12.08 12.30 11.94 12.13 399,457 +0.13(+1.12%)
May 31, 2007 12.13 12.13 11.83 12.00 236,495 -0.13(-1.11%)
May 30, 2007 12.01 12.16 11.85 12.13 235,259 +0.00(+0.00%)
May 29, 2007 11.82 12.17 11.82 12.13 451,916 +0.22(+1.82%)
May 25, 2007 11.57 11.96 11.45 11.92 534,303 +0.43(+3.77%)
May 24, 2007 11.80 11.90 11.41 11.48 213,163 -0.36(-3.03%)
May 23, 2007 11.80 11.87 11.64 11.84 286,636 +0.10(+0.83%)
May 22, 2007 11.77 11.95 11.69 11.75 481,436 +0.02(+0.19%)
May 21, 2007 11.81 11.91 11.59 11.72 361,053 -0.13(-1.13%)
May 18, 2007 11.56 11.91 11.50 11.86 312,475 +0.28(+2.45%)
May 17, 2007 11.63 11.75 11.42 11.57 314,215 -0.11(-0.96%)
May 16, 2007 11.42 11.75 11.20 11.69 388,957 +0.28(+2.49%)
May 15, 2007 11.43 11.70 11.36 11.40 324,651 -0.06(-0.52%)
May 14, 2007 11.86 11.87 11.44 11.46 311,899 -0.18(-1.54%)
May 11, 2007 11.51 11.90 11.46 11.64 431,308 +0.19(+1.70%)
May 10, 2007 11.42 11.57 11.42 11.45 325,418 -0.06(-0.52%)
May 09, 2007 11.37 11.51 11.26 11.51 156,193 +0.04(+0.39%)
May 08, 2007 11.47 11.48 11.22 11.46 232,266 -0.09(-0.78%)
May 07, 2007 11.19 11.57 11.10 11.55 457,929 +0.37(+3.34%)
May 04, 2007 11.31 11.45 10.92 11.18 415,047 -0.28(-2.48%)
May 03, 2007 11.28 11.57 11.24 11.46 664,590 +0.12(+1.05%)
May 02, 2007 10.83 11.45 10.78 11.34 1,424,144 +0.69(+6.52%)
May 01, 2007 10.27 10.70 10.27 10.65 572,519 +0.40(+3.86%)
Apr 30, 2007 10.30 10.53 10.23 10.25 305,490 -0.06(-0.58%)
Apr 27, 2007 10.22 10.48 10.13 10.31 266,656 +0.04(+0.44%)
Apr 26, 2007 10.44 10.45 10.20 10.27 712,202 -0.20(-1.93%)
Apr 25, 2007 10.52 10.54 10.38 10.47 256,179 +0.02(+0.21%)
Apr 24, 2007 10.40 10.55 10.31 10.45 203,509 +0.04(+0.43%)
Apr 23, 2007 10.24 10.40 10.08 10.40 280,869 +0.10(+1.02%)
Apr 20, 2007 10.32 10.37 10.22 10.30 200,720 +0.13(+1.25%)
Apr 19, 2007 10.30 10.42 10.11 10.17 285,800 -0.22(-2.08%)
Apr 18, 2007 10.39 10.56 10.23 10.39 222,774 -0.04(-0.43%)
Apr 17, 2007 10.75 10.75 10.33 10.43 141,435 -0.31(-2.85%)
Apr 16, 2007 10.53 10.74 10.44 10.74 258,866 +0.28(+2.71%)
Apr 13, 2007 10.33 10.45 10.31 10.45 249,595 +0.16(+1.60%)
Apr 12, 2007 9.939 10.29 9.849 10.29 228,644 +0.31(+3.07%)
Apr 11, 2007 10.10 10.16 9.834 9.984 286,164 -0.13(-1.26%)
Apr 10, 2007 9.961 10.13 9.946 10.11 139,840 +0.16(+1.65%)
Apr 09, 2007 10.13 10.21 9.812 9.946 468,221 -0.20(-1.99%)
Apr 05, 2007 10.30 10.30 10.11 10.15 151,986 -0.10(-0.95%)
Apr 04, 2007 10.38 10.38 10.17 10.24 385,579 -0.16(-1.58%)
Apr 03, 2007 10.37 10.45 10.23 10.41 411,306 +0.06(+0.58%)
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.