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 (%)
Oct 31, 2003 6.160 6.534 6.026 6.519 167,893 +0.22(+3.56%)
Oct 30, 2003 6.123 6.295 6.168 6.295 74,592 +0.17(+2.80%)
Oct 29, 2003 5.817 6.123 5.697 6.123 138,061 +0.49(+8.74%)
Oct 28, 2003 5.869 5.899 5.616 5.631 111,862 -0.26(-4.42%)
Oct 27, 2003 6.004 6.063 5.742 5.892 30,801 -0.08(-1.38%)
Oct 24, 2003 5.899 5.989 5.862 5.974 78,342 +0.01(+0.13%)
Oct 23, 2003 5.615 5.974 5.615 5.966 40,309 +0.02(+0.38%)
Oct 22, 2003 5.735 5.944 5.675 5.944 42,586 +0.21(+3.65%)
Oct 21, 2003 5.824 5.832 5.526 5.735 83,029 -0.12(-2.04%)
Oct 20, 2003 5.854 6.004 5.832 5.854 267,176 -0.11(-1.88%)
Oct 17, 2003 6.030 6.123 5.899 5.966 112,223 -0.07(-1.10%)
Oct 16, 2003 6.019 6.019 6.019 6.033 9,508 -0.09(-1.48%)
Oct 15, 2003 6.123 6.123 5.981 6.123 26,703 +0.00(+0.00%)
Oct 14, 2003 6.041 6.123 6.026 6.123 14,697 +0.10(+1.61%)
Oct 13, 2003 5.936 6.310 5.936 6.026 39,524 +0.05(+0.87%)
Oct 10, 2003 6.063 6.093 5.974 5.974 23,435 -0.11(-1.84%)
Oct 09, 2003 6.048 6.101 5.981 6.086 20,243 +0.04(+0.62%)
Oct 08, 2003 6.123 6.123 5.974 6.048 35,327 +0.04(+0.62%)
Oct 07, 2003 5.951 6.123 5.936 6.011 68,532 -0.07(-1.09%)
Oct 06, 2003 6.586 6.586 6.004 6.078 92,123 -0.37(-5.69%)
Oct 03, 2003 6.026 6.594 6.026 6.444 266,686 +0.42(+6.94%)
Oct 02, 2003 6.175 6.332 5.840 6.026 91,948 -0.21(-3.35%)
Oct 01, 2003 5.892 6.310 5.892 6.235 117,668 +0.42(+7.19%)
Sep 30, 2003 5.623 6.078 5.623 5.817 138,739 +0.01(+0.26%)
Sep 29, 2003 6.093 6.093 5.675 5.802 70,641 -0.07(-1.27%)
Sep 26, 2003 5.735 6.048 5.727 5.877 530,852 -0.01(-0.25%)
Sep 25, 2003 6.086 6.086 5.787 5.892 279,578 -0.13(-2.11%)
Sep 24, 2003 6.004 6.235 5.974 6.019 189,902 +0.01(+0.25%)
Sep 23, 2003 6.078 6.078 5.966 6.004 131,226 -0.04(-0.74%)
Sep 22, 2003 6.362 6.362 5.944 6.048 147,028 -0.20(-3.23%)
Sep 19, 2003 6.422 6.482 6.093 6.250 237,504 -0.10(-1.53%)
Sep 18, 2003 6.235 6.422 6.160 6.347 301,005 +0.13(+2.04%)
Sep 17, 2003 5.974 6.228 5.795 6.220 255,837 +0.31(+5.18%)
Sep 16, 2003 5.757 6.063 5.436 5.914 120,892 +0.14(+2.46%)
Sep 15, 2003 6.011 6.123 5.675 5.772 221,233 -0.31(-5.15%)
Sep 12, 2003 5.944 6.138 5.944 6.086 175,165 +0.07(+1.24%)
Sep 11, 2003 5.862 6.034 5.615 6.011 578,795 +0.16(+2.81%)
Sep 10, 2003 5.795 6.011 5.787 5.847 479,963 -0.13(-2.12%)
Sep 09, 2003 5.899 6.004 5.869 5.974 184,405 +0.07(+1.27%)
Sep 08, 2003 5.712 5.974 5.712 5.899 520,005 +0.22(+3.95%)
Sep 05, 2003 5.414 5.765 5.406 5.675 297,298 +0.15(+2.70%)
Sep 04, 2003 5.257 5.600 5.227 5.526 319,797 +0.26(+4.96%)
Sep 03, 2003 5.137 5.414 4.928 5.264 269,577 +0.23(+4.60%)
Sep 02, 2003 5.048 5.123 4.928 5.033 143,828 -0.05(-1.03%)
Aug 29, 2003 5.190 5.190 5.048 5.085 85,841 -0.02(-0.44%)
Aug 28, 2003 4.936 5.227 4.936 5.108 85,975 +0.01(+0.15%)
Aug 27, 2003 5.055 5.339 4.958 5.100 139,275 -0.04(-0.73%)
Aug 26, 2003 5.190 5.220 5.055 5.137 227,125 +0.01(+0.29%)
Aug 25, 2003 5.003 5.339 5.003 5.123 128,427 -0.10(-2.00%)
Aug 22, 2003 5.115 5.287 5.115 5.227 204,493 +0.09(+1.74%)
Aug 21, 2003 5.227 5.302 5.040 5.137 338,545 -0.08(-1.57%)
Aug 20, 2003 5.227 5.227 5.055 5.220 197,663 -0.01(-0.14%)
Aug 19, 2003 4.899 5.227 4.899 5.227 121,463 +0.34(+6.87%)
Aug 18, 2003 4.854 5.070 4.779 4.891 250,159 +0.14(+2.99%)
Aug 15, 2003 4.779 4.854 4.742 4.749 28,926 +0.04(+0.79%)
Aug 14, 2003 4.704 4.816 4.674 4.712 28,524 -0.10(-2.02%)
Aug 13, 2003 4.734 4.846 4.637 4.809 22,364 -0.04(-0.77%)
Aug 12, 2003 4.600 4.846 4.600 4.846 39,639 +0.03(+0.62%)
Aug 11, 2003 4.592 4.861 4.592 4.816 216,813 +0.20(+4.37%)
Aug 08, 2003 4.906 5.003 4.592 4.615 218,420 +0.02(+0.49%)
Aug 07, 2003 4.816 4.973 4.526 4.592 265,694 -0.04(-0.81%)
Aug 06, 2003 4.480 4.779 4.480 4.630 101,510 +0.11(+2.48%)
Aug 05, 2003 4.704 4.831 4.480 4.518 332,787 -0.16(-3.51%)
Aug 04, 2003 4.891 4.891 4.667 4.682 77,672 -0.01(-0.32%)
Aug 01, 2003 5.182 5.182 4.630 4.697 206,032 -0.13(-2.78%)
Jul 31, 2003 4.085 5.414 4.085 4.831 1,544,212 +1.08(+28.88%)
Jul 30, 2003 4.503 4.503 3.554 3.749 79,413 -0.50(-11.78%)
Jul 29, 2003 4.144 4.249 4.077 4.249 93,341 +0.25(+6.36%)
Jul 28, 2003 3.793 4.025 3.726 3.995 291,808 +0.20(+5.31%)
Jul 25, 2003 3.749 3.846 3.726 3.793 84,904 +0.01(+0.20%)
Jul 24, 2003 3.793 3.876 3.741 3.786 118,785 +0.00(+0.00%)
Jul 23, 2003 3.741 3.786 3.659 3.786 147,845 +0.02(+0.42%)
Jul 22, 2003 3.614 3.801 3.614 3.770 113,161 -0.05(-1.19%)
Jul 21, 2003 4.092 4.092 3.778 3.816 120,124 -0.23(-5.72%)
Jul 18, 2003 4.070 4.219 4.032 4.047 132,713 -0.10(-2.34%)
Jul 17, 2003 4.331 4.331 4.062 4.144 124,008 -0.27(-6.09%)
Jul 16, 2003 4.398 4.457 4.219 4.413 80,083 +0.13(+3.14%)
Jul 15, 2003 4.406 4.406 4.212 4.279 287,924 -0.10(-2.38%)
Jul 14, 2003 4.234 4.406 4.129 4.383 748,201 +0.25(+6.16%)
Jul 11, 2003 3.973 4.294 3.846 4.129 128,695 +0.30(+7.79%)
Jul 10, 2003 3.801 3.965 3.801 3.831 118,919 -0.08(-2.10%)
Jul 09, 2003 4.032 4.070 3.801 3.913 157,621 -0.11(-2.78%)
Jul 08, 2003 3.846 4.032 3.756 4.025 132,177 +0.07(+1.89%)
Jul 07, 2003 3.958 4.062 3.831 3.950 189,092 +0.01(+0.38%)
Jul 03, 2003 3.913 4.017 3.808 3.935 113,964 +0.02(+0.57%)
Jul 02, 2003 3.861 3.958 3.607 3.913 165,657 +0.10(+2.54%)
Jul 01, 2003 3.622 3.995 3.607 3.816 200,207 +0.19(+5.14%)
Jun 30, 2003 3.584 3.808 3.584 3.629 848,239 +0.04(+1.25%)
Jun 27, 2003 3.599 3.846 3.547 3.584 195,520 -0.05(-1.44%)
Jun 26, 2003 3.696 3.726 3.599 3.637 110,482 -0.03(-0.81%)
Jun 25, 2003 3.666 3.704 3.659 3.666 82,761 -0.03(-0.83%)
Jun 24, 2003 3.697 3.734 3.666 3.697 189,494 -0.03(-0.78%)
Jun 23, 2003 3.696 3.973 3.398 3.726 189,762 -0.12(-3.11%)
Jun 20, 2003 3.823 3.995 3.742 3.846 182,262 -0.14(-3.56%)
Jun 19, 2003 3.749 4.025 3.749 3.987 396,800 +0.17(+4.50%)
Jun 18, 2003 3.577 3.958 3.510 3.816 539,021 +0.32(+9.19%)
Jun 17, 2003 3.420 3.554 3.405 3.495 356,222 +0.10(+3.06%)
Jun 16, 2003 3.136 3.435 3.084 3.391 371,757 +0.28(+9.16%)
Jun 13, 2003 3.174 3.181 3.076 3.106 420,771 -0.10(-3.03%)
Jun 12, 2003 3.039 3.211 2.785 3.203 543,039 +0.34(+12.01%)
Jun 11, 2003 2.740 2.912 2.726 2.860 284,844 +0.01(+0.52%)
Jun 10, 2003 2.733 2.845 2.636 2.845 98,697 +0.19(+7.32%)
Jun 09, 2003 2.763 2.763 2.651 2.651 106,599 -0.07(-2.47%)
Jun 06, 2003 2.621 2.875 2.621 2.718 134,454 +0.09(+3.41%)
Jun 05, 2003 2.651 2.696 2.621 2.628 184,137 -0.02(-0.85%)
Jun 04, 2003 2.838 2.838 2.651 2.651 165,389 -0.13(-4.54%)
Jun 03, 2003 2.912 2.950 2.688 2.777 128,427 -0.11(-3.90%)
Jun 02, 2003 2.867 2.987 2.867 2.890 114,098 +0.14(+5.16%)
May 30, 2003 2.606 2.882 2.606 2.748 412,602 +0.13(+4.84%)
May 29, 2003 2.636 2.643 2.606 2.621 328,367 +0.01(+0.29%)
May 28, 2003 2.628 2.651 2.606 2.614 40,845 -0.01(-0.57%)
May 27, 2003 2.591 2.628 2.591 2.628 51,692 +0.01(+0.57%)
May 23, 2003 2.673 2.673 2.554 2.614 11,115 +0.01(+0.57%)
May 22, 2003 2.591 2.651 2.524 2.599 94,412 -0.01(-0.57%)
May 21, 2003 2.584 2.651 2.584 2.614 46,201 +0.01(+0.57%)
May 20, 2003 2.614 2.628 2.584 2.599 57,049 +0.01(+0.58%)
May 19, 2003 2.651 2.651 2.584 2.584 82,895 -0.04(-1.70%)
May 16, 2003 2.591 2.673 2.591 2.628 64,682 +0.01(+0.57%)
May 15, 2003 2.546 2.651 2.539 2.614 100,840 +0.02(+0.86%)
May 14, 2003 2.696 2.696 2.516 2.591 52,228 -0.06(-2.25%)
May 13, 2003 2.599 2.681 2.599 2.651 120,392 +0.02(+0.85%)
May 12, 2003 2.614 2.726 2.434 2.628 449,965 +0.01(+0.29%)
May 09, 2003 2.748 2.748 2.524 2.621 154,273 -0.07(-2.77%)
May 08, 2003 2.912 2.957 2.614 2.696 110,482 -0.26(-8.75%)
May 07, 2003 2.860 2.987 2.860 2.954 123,204 -0.12(-3.98%)
May 06, 2003 3.248 3.248 2.905 3.076 194,047 -0.07(-2.22%)
May 05, 2003 3.196 3.308 3.136 3.146 206,234 -0.08(-2.47%)
May 02, 2003 3.174 3.271 3.069 3.226 76,869 +0.10(+3.32%)
May 01, 2003 2.987 3.338 2.935 3.122 308,280 +0.14(+4.53%)
Apr 30, 2003 2.539 2.987 2.278 2.987 114,366 +0.52(+20.85%)
Apr 29, 2003 2.412 2.614 2.315 2.472 71,110 +0.10(+4.42%)
Apr 28, 2003 2.307 2.502 2.166 2.367 78,476 +0.09(+3.93%)
Apr 25, 2003 2.307 2.315 2.188 2.278 82,761 +0.07(+3.39%)
Apr 24, 2003 2.203 2.278 2.091 2.203 150,390 +0.04(+2.08%)
Apr 23, 2003 2.053 2.203 2.009 2.158 65,486 +0.03(+1.44%)
Apr 22, 2003 1.979 2.128 1.979 2.127 99,233 +0.15(+7.51%)
Apr 21, 2003 1.979 2.128 1.971 1.979 24,774 -0.15(-7.02%)
Apr 17, 2003 2.113 2.128 1.815 2.128 85,975 +0.11(+5.56%)
Apr 16, 2003 2.083 2.083 1.770 2.016 66,289 -0.07(-3.23%)
Apr 15, 2003 1.956 2.083 1.912 2.083 90,127 +0.07(+3.72%)
Apr 14, 2003 2.031 2.083 1.874 2.009 35,622 -0.04(-1.79%)
Apr 11, 2003 2.024 2.113 2.024 2.045 236,499 +0.03(+1.44%)
Apr 10, 2003 2.106 2.106 2.016 2.016 35,622 +0.00(+0.00%)
Apr 09, 2003 2.203 2.203 2.016 2.016 90,260 -0.02(-1.10%)
Apr 08, 2003 2.106 2.113 2.039 2.039 50,353 -0.01(-0.73%)
Apr 07, 2003 2.083 2.121 2.024 2.053 188,557 +0.04(+1.85%)
Apr 04, 2003 2.046 2.106 2.016 2.016 70,173 -0.07(-3.57%)
Apr 03, 2003 2.091 2.203 2.016 2.091 154,675 +0.04(+1.82%)
Apr 02, 2003 2.031 2.076 1.964 2.053 126,820 +0.04(+1.85%)
Apr 01, 2003 2.039 2.143 2.001 2.016 71,244 +0.00(+0.00%)
Mar 31, 2003 1.844 2.016 1.829 2.016 74,056 +0.16(+8.87%)
Mar 28, 2003 1.934 1.934 1.822 1.852 87,314 +0.02(+1.22%)
Mar 27, 2003 1.508 1.941 1.508 1.829 140,997 +0.23(+14.49%)
Mar 26, 2003 1.605 1.665 1.531 1.598 184,144 -0.01(-0.47%)
Mar 25, 2003 1.605 1.620 1.546 1.605 97,492 +0.04(+2.38%)
Mar 24, 2003 1.561 1.800 1.508 1.568 53,824 +0.00(+0.00%)
Mar 21, 2003 1.352 1.673 1.344 1.568 127,959 -0.04(-2.78%)
Mar 20, 2003 1.501 1.635 1.501 1.613 27,587 +0.07(+4.35%)
Mar 19, 2003 1.531 1.673 1.508 1.546 83,966 +0.01(+0.98%)
Mar 18, 2003 1.553 1.755 1.508 1.531 122,937 -0.18(-10.48%)
Mar 17, 2003 1.508 1.904 1.493 1.710 119,855 +0.44(+34.71%)
Mar 14, 2003 1.643 1.717 1.269 1.269 351,038 -0.56(-30.61%)
Mar 12, 2003 1.815 1.994 1.710 1.829 40,979 +0.01(+0.82%)
Mar 11, 2003 1.792 2.121 1.643 1.815 82,225 +0.01(+0.83%)
Mar 10, 2003 1.904 1.941 1.717 1.800 42,318 -0.10(-5.49%)
Mar 07, 2003 1.927 2.091 1.904 1.904 24,373 -0.01(-0.78%)
Mar 06, 2003 1.755 2.143 1.755 1.919 30,801 +0.02(+0.82%)
Mar 05, 2003 1.867 1.903 1.710 1.903 28,792 +0.03(+1.51%)
Mar 04, 2003 1.859 2.091 1.859 1.875 17,007 -0.19(-9.02%)
Mar 03, 2003 1.889 2.083 1.785 2.061 10,311 +0.27(+15.00%)
Feb 28, 2003 1.979 2.046 1.792 1.792 14,463 -0.17(-8.74%)
Feb 27, 2003 1.889 1.964 1.710 1.964 48,210 +0.13(+7.35%)
Feb 26, 2003 1.867 1.904 1.777 1.829 31,336 -0.09(-4.63%)
Feb 25, 2003 1.949 1.949 1.717 1.918 97,224 -0.06(-3.06%)
Feb 24, 2003 2.053 2.091 1.941 1.979 31,872 -0.11(-5.36%)
Feb 21, 2003 2.166 2.210 2.024 2.091 174,897 -0.07(-3.41%)
Feb 20, 2003 2.076 2.240 2.016 2.165 26,649 +0.04(+1.72%)
Feb 19, 2003 2.225 2.278 2.046 2.128 44,193 -0.11(-5.00%)
Feb 18, 2003 2.278 2.278 2.128 2.240 25,846 -0.03(-1.32%)
Feb 14, 2003 2.322 2.322 2.240 2.270 17,677 -0.04(-1.62%)
Feb 13, 2003 2.240 2.307 2.128 2.307 13,124 +0.04(+1.64%)
Feb 12, 2003 2.195 2.352 2.128 2.270 18,480 +0.08(+3.75%)
Feb 11, 2003 2.240 2.412 2.158 2.188 38,970 -0.04(-2.01%)
Feb 10, 2003 2.218 2.315 2.180 2.233 42,586 +0.01(+0.67%)
Feb 07, 2003 2.278 2.322 2.136 2.218 47,407 +0.00(+0.00%)
Feb 06, 2003 2.360 2.360 2.091 2.218 34,417 -0.07(-3.26%)
Feb 05, 2003 2.315 2.367 2.188 2.292 34,283 -0.09(-3.76%)
Feb 04, 2003 2.203 2.382 2.195 2.382 13,659 +0.19(+8.50%)
Feb 03, 2003 2.315 2.390 2.195 2.195 11,115 -0.01(-0.34%)
Jan 31, 2003 2.128 2.285 2.128 2.203 21,159 +0.08(+3.87%)
Jan 30, 2003 2.195 2.195 2.091 2.121 18,614 -0.04(-2.07%)
Jan 29, 2003 2.053 2.180 2.053 2.166 14,731 +0.04(+1.75%)
Jan 28, 2003 2.136 2.300 1.956 2.128 131,373 -0.01(-0.35%)
Jan 27, 2003 2.203 2.248 2.136 2.136 49,415 -0.07(-3.05%)
Jan 24, 2003 2.143 2.315 2.098 2.203 95,349 +0.00(+0.00%)
Jan 23, 2003 2.285 2.300 2.098 2.203 86,779 -0.08(-3.59%)
Jan 22, 2003 2.666 2.688 2.263 2.285 41,380 -0.42(-15.47%)
Jan 21, 2003 2.830 2.838 2.658 2.703 40,711 -0.10(-3.72%)
Jan 17, 2003 2.770 2.845 2.703 2.808 47,808 +0.01(+0.27%)
Jan 16, 2003 2.770 2.942 2.770 2.800 19,686 +0.00(+0.00%)
Jan 15, 2003 2.972 2.987 2.793 2.800 66,021 -0.07(-2.60%)
Jan 14, 2003 2.987 2.987 2.875 2.875 6,294 -0.04(-1.28%)
Jan 13, 2003 2.987 3.091 2.912 2.912 9,374 -0.07(-2.50%)
Jan 10, 2003 3.174 3.203 2.987 2.987 15,266 -0.00(-0.03%)
Jan 09, 2003 3.091 3.159 2.987 2.988 32,140 -0.04(-1.21%)
Jan 08, 2003 3.099 3.301 3.024 3.024 17,945 -0.15(-4.71%)
Jan 07, 2003 2.994 3.174 2.920 3.174 96,555 +0.19(+6.25%)
Jan 06, 2003 2.972 3.054 2.920 2.987 99,635 +0.09(+3.09%)
Jan 03, 2003 2.987 3.039 2.875 2.897 94,680 -0.07(-2.51%)
Jan 02, 2003 3.136 3.144 2.823 2.972 30,265 -0.18(-5.69%)
Dec 31, 2002 3.174 3.233 2.920 3.151 147,711 -0.09(-2.77%)
Dec 30, 2002 3.368 3.368 3.241 3.241 32,542 -0.10(-3.12%)
Dec 27, 2002 3.472 3.532 3.345 3.345 20,221 -0.16(-4.68%)
Dec 26, 2002 3.442 3.622 3.442 3.510 5,222 -0.18(-4.86%)
Dec 24, 2002 3.360 3.689 3.360 3.689 4,017 +0.23(+6.70%)
Dec 23, 2002 3.786 3.786 2.987 3.457 140,480 -0.01(-0.43%)
Dec 20, 2002 3.786 3.786 3.360 3.472 76,601 -0.34(-8.82%)
Dec 19, 2002 3.793 3.838 3.734 3.808 177,441 +0.07(+2.00%)
Dec 18, 2002 3.741 3.741 3.734 3.734 53,433 -0.02(-0.60%)
Dec 17, 2002 3.622 3.756 3.614 3.756 53,835 +0.03(+0.80%)
Dec 16, 2002 3.666 3.763 3.666 3.726 179,986 +0.07(+1.84%)
Dec 13, 2002 3.659 3.666 3.495 3.659 98,697 +0.00(+0.00%)
Dec 12, 2002 3.502 3.659 3.368 3.659 91,734 +0.16(+4.70%)
Dec 11, 2002 3.435 3.495 3.293 3.495 67,093 +0.08(+2.41%)
Dec 10, 2002 3.196 3.472 3.099 3.413 101,108 +0.22(+6.78%)
Dec 09, 2002 3.121 3.226 2.838 3.196 287,656 +0.06(+1.90%)
Dec 06, 2002 3.017 3.174 2.994 3.136 26,515 +0.15(+5.00%)
Dec 05, 2002 3.062 3.062 2.987 2.987 11,918 -0.10(-3.15%)
Dec 04, 2002 3.062 3.241 2.987 3.084 50,487 +0.01(+0.44%)
Dec 03, 2002 3.293 3.360 3.062 3.071 163,246 -0.28(-8.42%)
Dec 02, 2002 3.024 3.360 2.935 3.353 81,824 +0.26(+8.45%)
Nov 29, 2002 2.994 3.121 2.830 3.091 12,186 -0.01(-0.24%)
Nov 27, 2002 3.174 3.174 2.785 3.099 38,434 +0.03(+0.97%)
Nov 26, 2002 3.211 3.241 3.024 3.069 130,034 -0.13(-4.20%)
Nov 25, 2002 3.099 3.256 3.039 3.203 50,219 +0.15(+4.89%)
Nov 22, 2002 3.017 3.099 3.009 3.054 36,827 +0.06(+2.00%)
Nov 21, 2002 2.897 2.994 2.897 2.994 114,232 +0.05(+1.78%)
Nov 20, 2002 2.763 2.987 2.763 2.942 21,694 +0.22(+8.24%)
Nov 19, 2002 2.658 2.748 2.658 2.718 76,467 +0.06(+2.25%)
Nov 18, 2002 2.584 2.755 2.494 2.658 78,476 +0.06(+2.30%)
Nov 15, 2002 2.703 2.799 2.531 2.599 202,216 -0.01(-0.57%)
Nov 14, 2002 2.561 2.681 2.524 2.614 163,916 +0.05(+2.04%)
Nov 13, 2002 2.509 2.614 2.479 2.561 350,598 +0.04(+1.48%)
Nov 12, 2002 2.487 2.569 2.443 2.524 258,730 +0.13(+5.62%)
Nov 11, 2002 2.248 2.606 2.248 2.390 28,658 +0.09(+3.86%)
Nov 08, 2002 2.270 2.404 2.270 2.301 25,980 -0.03(-1.25%)
Nov 07, 2002 2.419 2.554 2.330 2.330 406,977 -0.16(-6.31%)
Nov 06, 2002 2.270 2.516 2.226 2.487 74,994 +0.24(+10.63%)
Nov 05, 2002 2.210 2.248 2.210 2.248 8,436 +0.05(+2.07%)
Nov 04, 2002 2.136 2.240 2.113 2.202 288,058 -0.01(-0.37%)
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.