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

Kforce Inc (NQ: KFRC )

63.65 -0.10 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2011 13.46 13.68 13.40 13.66 128,725 +0.19(+1.44%)
Mar 30, 2011 13.47 13.49 13.23 13.47 94,216 +0.27(+2.04%)
Mar 29, 2011 13.07 13.26 13.03 13.20 111,055 +0.12(+0.91%)
Mar 28, 2011 13.11 13.11 12.89 13.08 119,764 +0.01(+0.06%)
Mar 25, 2011 13.23 13.25 13.05 13.08 122,746 -0.07(-0.57%)
Mar 24, 2011 12.96 13.25 12.91 13.15 197,070 +0.26(+2.03%)
Mar 23, 2011 12.45 13.04 12.23 12.89 338,798 +0.43(+3.48%)
Mar 22, 2011 12.78 12.83 12.44 12.46 97,847 -0.31(-2.40%)
Mar 21, 2011 12.77 12.84 12.22 12.76 139,335 +0.56(+4.59%)
Mar 18, 2011 12.12 12.22 11.90 12.20 236,648 +0.17(+1.43%)
Mar 17, 2011 12.37 12.37 11.84 12.03 422,939 -0.07(-0.62%)
Mar 16, 2011 12.48 12.49 12.01 12.10 567,574 -0.43(-3.40%)
Mar 15, 2011 12.22 12.60 12.13 12.53 134,834 -0.10(-0.77%)
Mar 14, 2011 12.58 12.75 12.52 12.63 117,245 -0.14(-1.11%)
Mar 11, 2011 12.63 12.87 12.52 12.77 304,596 +0.11(+0.88%)
Mar 10, 2011 12.96 12.99 12.51 12.66 397,310 -0.51(-3.86%)
Mar 09, 2011 13.29 13.37 13.14 13.16 136,754 -0.13(-0.98%)
Mar 08, 2011 13.07 13.50 12.81 13.30 138,857 +0.22(+1.68%)
Mar 07, 2011 13.54 13.54 12.92 13.08 267,702 -0.40(-2.99%)
Mar 04, 2011 13.47 13.56 13.35 13.48 373,017 -0.01(-0.05%)
Mar 03, 2011 13.24 13.55 13.24 13.49 655,452 +0.41(+3.14%)
Mar 02, 2011 12.94 13.08 12.78 13.08 185,179 +0.10(+0.75%)
Mar 01, 2011 13.38 13.41 12.81 12.98 164,495 -0.36(-2.69%)
Feb 28, 2011 13.42 13.46 13.17 13.34 225,633 +0.04(+0.34%)
Feb 25, 2011 13.19 13.37 12.53 13.29 367,308 +0.13(+0.96%)
Feb 24, 2011 13.12 13.21 12.83 13.16 180,284 +0.06(+0.46%)
Feb 23, 2011 13.22 13.28 12.99 13.11 287,000 -0.07(-0.57%)
Feb 22, 2011 13.26 13.34 12.97 13.18 199,617 -0.26(-1.94%)
Feb 18, 2011 13.38 13.53 13.34 13.44 264,156 +0.13(+1.01%)
Feb 17, 2011 13.25 13.37 13.08 13.31 138,250 +0.04(+0.28%)
Feb 16, 2011 13.27 13.39 13.23 13.27 140,283 +0.02(+0.17%)
Feb 15, 2011 13.44 13.55 13.21 13.25 137,848 -0.22(-1.66%)
Feb 14, 2011 13.45 13.63 13.44 13.47 186,826 -0.01(-0.06%)
Feb 11, 2011 13.52 13.57 13.42 13.48 145,238 -0.08(-0.61%)
Feb 10, 2011 13.78 13.84 13.52 13.56 307,990 -0.28(-2.05%)
Feb 09, 2011 14.36 14.36 13.18 13.84 659,858 -0.13(-0.96%)
Feb 08, 2011 14.15 14.21 13.92 13.98 577,710 -0.18(-1.27%)
Feb 07, 2011 13.81 14.20 13.74 14.16 457,948 +0.34(+2.49%)
Feb 04, 2011 13.79 13.85 13.65 13.81 159,109 +0.03(+0.22%)
Feb 03, 2011 13.54 13.83 13.31 13.78 298,955 +0.25(+1.88%)
Feb 02, 2011 13.55 13.76 13.38 13.53 128,283 -0.10(-0.71%)
Feb 01, 2011 13.41 13.84 13.40 13.63 338,908 +0.28(+2.07%)
Jan 31, 2011 13.21 13.42 13.02 13.35 196,389 +0.22(+1.65%)
Jan 28, 2011 13.33 13.36 12.96 13.13 346,355 -0.26(-1.95%)
Jan 27, 2011 13.44 13.49 13.18 13.40 549,913 -0.08(-0.61%)
Jan 26, 2011 13.02 13.69 13.01 13.48 657,576 +0.52(+3.98%)
Jan 25, 2011 12.66 12.97 12.43 12.96 360,019 +0.19(+1.52%)
Jan 24, 2011 12.81 12.90 12.69 12.77 290,677 -0.07(-0.52%)
Jan 21, 2011 13.38 13.38 12.81 12.84 191,293 -0.42(-3.15%)
Jan 20, 2011 13.49 13.63 13.24 13.25 134,964 -0.36(-2.63%)
Jan 19, 2011 13.87 13.99 13.58 13.61 377,584 -0.29(-2.09%)
Jan 18, 2011 13.63 13.93 13.57 13.90 204,771 +0.22(+1.58%)
Jan 14, 2011 13.52 13.72 13.40 13.69 194,074 +0.19(+1.38%)
Jan 13, 2011 13.43 13.63 13.37 13.50 112,911 +0.07(+0.50%)
Jan 12, 2011 13.37 13.52 13.21 13.43 266,247 +0.20(+1.52%)
Jan 11, 2011 13.23 13.29 13.03 13.23 217,230 +0.06(+0.45%)
Jan 10, 2011 13.05 13.29 13.00 13.17 199,865 +0.01(+0.11%)
Jan 07, 2011 12.96 13.22 12.87 13.16 400,496 +0.24(+1.85%)
Jan 06, 2011 12.43 13.14 12.43 12.92 464,386 +0.47(+3.78%)
Jan 05, 2011 12.07 12.52 12.03 12.45 112,329 +0.38(+3.16%)
Jan 04, 2011 12.28 12.30 11.94 12.07 263,990 -0.16(-1.28%)
Jan 03, 2011 12.19 12.28 12.01 12.22 424,900 +0.14(+1.17%)
Dec 31, 2010 12.34 12.38 12.06 12.08 220,140 -0.27(-2.18%)
Dec 30, 2010 12.34 12.42 12.24 12.35 163,053 -0.01(-0.06%)
Dec 29, 2010 12.40 12.49 12.31 12.36 75,150 +0.02(+0.18%)
Dec 28, 2010 12.49 12.61 12.31 12.34 120,023 -0.18(-1.43%)
Dec 27, 2010 12.46 12.52 12.28 12.52 67,648 +0.02(+0.15%)
Dec 23, 2010 12.51 12.56 12.29 12.50 119,531 -0.01(-0.09%)
Dec 22, 2010 12.60 12.60 12.21 12.51 166,898 -0.07(-0.59%)
Dec 21, 2010 12.73 12.77 12.50 12.58 156,900 -0.05(-0.41%)
Dec 20, 2010 12.66 12.74 12.42 12.63 120,281 +0.08(+0.65%)
Dec 17, 2010 12.54 12.63 12.45 12.55 244,213 +0.01(+0.12%)
Dec 16, 2010 12.38 12.54 12.22 12.54 105,964 +0.17(+1.39%)
Dec 15, 2010 12.32 12.51 12.28 12.37 143,085 -0.01(-0.06%)
Dec 14, 2010 12.47 12.47 12.22 12.37 116,936 -0.01(-0.12%)
Dec 13, 2010 12.57 12.57 12.38 12.39 159,583 -0.11(-0.90%)
Dec 10, 2010 12.44 12.51 12.25 12.50 157,419 +0.11(+0.90%)
Dec 09, 2010 12.31 12.48 12.11 12.39 216,800 +0.24(+1.97%)
Dec 08, 2010 12.04 12.19 11.89 12.15 223,836 +0.12(+0.99%)
Dec 07, 2010 12.07 12.21 11.98 12.03 249,716 +0.13(+1.07%)
Dec 06, 2010 11.69 11.98 11.67 11.90 112,899 +0.16(+1.33%)
Dec 03, 2010 11.54 11.81 11.42 11.75 209,313 +0.10(+0.90%)
Dec 02, 2010 11.45 11.66 11.37 11.64 360,687 +0.17(+1.50%)
Dec 01, 2010 11.54 11.65 11.40 11.47 239,229 +0.19(+1.65%)
Nov 30, 2010 11.32 11.40 11.25 11.28 218,333 -0.22(-1.88%)
Nov 29, 2010 11.37 11.54 11.29 11.50 178,410 +0.03(+0.26%)
Nov 26, 2010 11.39 11.54 11.38 11.47 54,690 -0.05(-0.45%)
Nov 24, 2010 11.28 11.52 11.52 11.52 184,452 +0.32(+2.87%)
Nov 23, 2010 11.04 11.22 10.95 11.20 144,990 -0.05(-0.46%)
Nov 22, 2010 11.16 11.38 11.04 11.25 136,378 +0.03(+0.27%)
Nov 19, 2010 11.36 11.36 11.13 11.22 134,614 -0.13(-1.18%)
Nov 18, 2010 11.19 11.41 11.17 11.36 123,740 +0.35(+3.19%)
Nov 17, 2010 11.13 11.16 10.93 11.01 133,361 -0.11(-1.01%)
Nov 16, 2010 11.38 11.38 10.89 11.12 341,220 -0.40(-3.50%)
Nov 15, 2010 11.52 11.65 11.42 11.52 108,404 +0.02(+0.19%)
Nov 12, 2010 11.45 11.59 11.38 11.50 207,726 -0.08(-0.71%)
Nov 11, 2010 11.48 11.61 11.40 11.58 109,743 -0.06(-0.51%)
Nov 10, 2010 11.54 11.67 11.30 11.64 216,242 +0.12(+1.04%)
Nov 09, 2010 11.60 11.66 11.46 11.52 373,060 -0.02(-0.19%)
Nov 08, 2010 11.50 11.60 11.45 11.54 165,241 -0.04(-0.39%)
Nov 05, 2010 11.58 11.61 11.35 11.59 254,740 +0.05(+0.45%)
Nov 04, 2010 11.52 11.63 11.38 11.54 368,440 +0.22(+1.91%)
Nov 03, 2010 11.33 11.47 11.18 11.32 249,022 +0.01(+0.07%)
Nov 02, 2010 11.32 11.42 11.04 11.31 434,496 +0.16(+1.47%)
Nov 01, 2010 11.28 11.45 10.95 11.15 486,186 -0.06(-0.53%)
Oct 29, 2010 11.21 11.66 11.20 11.21 445,776 +0.05(+0.47%)
Oct 28, 2010 11.44 11.44 11.04 11.16 146,682 -0.16(-1.39%)
Oct 27, 2010 11.37 11.41 10.97 11.31 188,366 -0.35(-3.01%)
Oct 25, 2010 11.71 11.81 11.57 11.66 141,078 +0.07(+0.64%)
Oct 22, 2010 11.50 11.76 11.20 11.59 172,465 +0.13(+1.11%)
Oct 21, 2010 11.66 12.10 11.11 11.46 346,357 +0.16(+1.39%)
Oct 20, 2010 11.18 11.38 11.07 11.31 273,470 +0.22(+1.95%)
Oct 19, 2010 10.97 11.22 10.96 11.09 276,696 -0.08(-0.74%)
Oct 18, 2010 10.85 11.20 10.75 11.17 344,677 +0.37(+3.46%)
Oct 15, 2010 10.92 11.00 10.66 10.80 157,881 +0.04(+0.35%)
Oct 14, 2010 10.66 10.81 10.56 10.76 113,150 +0.05(+0.49%)
Oct 13, 2010 10.63 10.79 10.53 10.71 261,072 +0.15(+1.41%)
Oct 12, 2010 10.76 10.83 10.44 10.56 140,306 -0.27(-2.48%)
Oct 11, 2010 10.69 10.89 10.66 10.83 80,159 +0.10(+0.90%)
Oct 08, 2010 10.76 10.98 10.60 10.73 220,323 +0.01(+0.07%)
Oct 07, 2010 10.69 10.99 10.09 10.72 218,783 +0.13(+1.27%)
Oct 06, 2010 10.56 10.72 10.44 10.59 171,558 +0.03(+0.28%)
Oct 05, 2010 9.961 10.60 9.835 10.56 170,058 +0.73(+7.45%)
Oct 04, 2010 10.04 10.13 9.737 9.827 97,637 -0.18(-1.79%)
Oct 01, 2010 10.36 10.36 9.902 10.01 343,530 -0.24(-2.33%)
Sep 30, 2010 10.27 10.37 10.04 10.24 130,820 +0.09(+0.88%)
Sep 29, 2010 10.01 10.22 9.999 10.16 83,905 +0.08(+0.82%)
Sep 28, 2010 10.13 10.26 9.842 10.07 488,898 +0.00(+0.02%)
Sep 27, 2010 10.11 10.12 10.01 10.07 101,073 -0.01(-0.09%)
Sep 24, 2010 9.879 10.19 9.872 10.08 382,685 +0.34(+3.53%)
Sep 23, 2010 9.909 10.09 9.700 9.737 149,478 -0.27(-2.69%)
Sep 22, 2010 10.11 10.18 9.879 10.01 115,659 -0.13(-1.33%)
Sep 21, 2010 10.16 10.27 10.05 10.14 125,387 -0.04(-0.37%)
Sep 20, 2010 9.887 10.22 9.730 10.18 469,420 +0.32(+3.26%)
Sep 17, 2010 9.946 10.04 9.715 9.857 330,864 -0.03(-0.30%)
Sep 15, 2010 9.999 10.04 9.767 9.887 208,951 -0.13(-1.27%)
Sep 14, 2010 9.961 10.11 9.872 10.01 143,713 +0.00(+0.00%)
Sep 13, 2010 9.715 10.08 9.715 10.01 233,747 +0.37(+3.79%)
Sep 10, 2010 9.655 9.864 9.551 9.648 232,284 -0.03(-0.31%)
Sep 09, 2010 9.528 9.834 9.439 9.678 361,997 +0.31(+3.35%)
Sep 08, 2010 9.162 9.379 9.162 9.364 254,997 +0.20(+2.20%)
Sep 07, 2010 9.297 9.595 9.095 9.162 512,464 -0.13(-1.45%)
Sep 03, 2010 8.804 9.349 8.804 9.297 325,724 +0.72(+8.36%)
Sep 02, 2010 8.371 8.617 8.333 8.580 181,841 +0.15(+1.77%)
Sep 01, 2010 8.020 8.431 7.912 8.431 346,596 +0.54(+6.81%)
Aug 31, 2010 7.915 8.087 7.803 7.893 647,814 -0.06(-0.75%)
Aug 30, 2010 7.945 8.124 7.669 7.953 739,960 -0.04(-0.56%)
Aug 27, 2010 7.744 8.050 7.318 7.997 541,077 +0.35(+4.59%)
Aug 26, 2010 7.856 7.923 7.639 7.646 268,267 -0.20(-2.57%)
Aug 25, 2010 7.900 8.009 7.758 7.848 247,013 -0.12(-1.50%)
Aug 24, 2010 8.221 8.251 7.960 7.968 288,150 -0.38(-4.56%)
Aug 23, 2010 8.781 8.796 8.311 8.348 247,011 -0.41(-4.69%)
Aug 20, 2010 8.953 9.032 8.483 8.759 315,257 -0.26(-2.90%)
Aug 19, 2010 9.775 9.775 8.976 9.020 228,610 -0.81(-8.28%)
Aug 18, 2010 9.984 9.984 9.737 9.834 134,108 -0.14(-1.42%)
Aug 17, 2010 9.640 10.01 9.566 9.976 124,530 +0.46(+4.78%)
Aug 16, 2010 9.319 9.595 9.215 9.521 122,035 +0.13(+1.43%)
Aug 13, 2010 9.580 9.752 9.349 9.386 121,430 -0.25(-2.63%)
Aug 12, 2010 9.812 9.939 9.566 9.640 106,700 -0.33(-3.30%)
Aug 11, 2010 10.04 10.11 9.894 9.969 173,455 -0.28(-2.77%)
Aug 10, 2010 10.31 10.44 10.15 10.25 109,597 -0.19(-1.86%)
Aug 09, 2010 10.30 10.45 10.27 10.45 142,461 +0.24(+2.34%)
Aug 06, 2010 10.30 10.54 10.16 10.21 179,662 -0.25(-2.43%)
Aug 05, 2010 10.45 10.71 10.42 10.46 165,527 -0.09(-0.85%)
Aug 04, 2010 10.54 10.55 10.35 10.55 216,607 +0.10(+0.93%)
Aug 03, 2010 10.45 10.79 10.37 10.45 131,790 -0.04(-0.43%)
Aug 02, 2010 10.26 10.57 10.19 10.50 147,989 +0.41(+4.07%)
Jul 30, 2010 9.857 10.26 9.790 10.09 147,232 +0.07(+0.74%)
Jul 29, 2010 10.14 10.22 9.819 10.01 118,512 -0.02(-0.22%)
Jul 28, 2010 10.30 10.33 10.01 10.04 143,122 -0.31(-2.96%)
Jul 27, 2010 10.64 10.84 10.29 10.34 137,283 -0.20(-1.91%)
Jul 26, 2010 10.68 10.73 10.33 10.54 270,399 -0.13(-1.19%)
Jul 23, 2010 9.924 10.68 9.924 10.67 299,756 +0.67(+6.72%)
Jul 22, 2010 9.707 10.02 9.692 9.999 181,859 +0.43(+4.45%)
Jul 21, 2010 9.730 9.894 9.551 9.573 378,272 -0.07(-0.77%)
Jul 20, 2010 8.901 9.663 8.901 9.648 377,876 +0.63(+6.95%)
Jul 19, 2010 8.961 9.050 8.864 9.020 151,278 +0.08(+0.92%)
Jul 16, 2010 9.020 9.177 8.826 8.938 266,273 -0.16(-1.80%)
Jul 15, 2010 9.170 9.274 8.998 9.103 619,893 -0.08(-0.89%)
Jul 14, 2010 9.005 9.200 9.005 9.185 141,913 +0.12(+1.32%)
Jul 13, 2010 8.953 9.103 8.829 9.065 298,062 +0.25(+2.79%)
Jul 12, 2010 8.864 9.050 8.692 8.819 88,872 -0.10(-1.09%)
Jul 09, 2010 8.856 9.020 8.737 8.916 137,807 +0.03(+0.34%)
Jul 08, 2010 9.125 9.125 8.789 8.886 179,205 -0.16(-1.73%)
Jul 07, 2010 8.348 9.065 8.348 9.043 368,121 +0.69(+8.32%)
Jul 06, 2010 8.804 8.961 8.304 8.348 190,512 -0.32(-3.70%)
Jul 02, 2010 9.043 9.073 8.519 8.669 141,352 -0.29(-3.25%)
Jul 01, 2010 9.513 9.513 8.931 8.961 275,041 -0.56(-5.88%)
Jun 30, 2010 9.312 9.648 9.289 9.521 440,207 +0.18(+1.92%)
Jun 29, 2010 9.342 9.506 9.185 9.342 381,866 +0.05(+0.56%)
Jun 25, 2010 9.117 9.640 8.901 9.289 2,631,995 +0.22(+2.47%)
Jun 24, 2010 9.050 9.282 8.931 9.065 104,706 -0.07(-0.74%)
Jun 23, 2010 9.005 9.237 8.923 9.132 252,207 +0.09(+0.99%)
Jun 22, 2010 9.356 9.551 8.998 9.043 193,459 -0.25(-2.73%)
Jun 21, 2010 9.737 9.834 9.215 9.297 213,310 +0.02(+0.24%)
Jun 18, 2010 9.446 9.446 9.222 9.274 206,328 -0.11(-1.19%)
Jun 17, 2010 9.491 9.491 9.170 9.386 273,950 -0.04(-0.48%)
Jun 16, 2010 9.528 9.536 9.058 9.431 136,516 -0.10(-1.10%)
Jun 15, 2010 9.371 9.566 9.200 9.536 197,390 +0.25(+2.65%)
Jun 14, 2010 9.461 9.655 9.259 9.289 130,828 -0.07(-0.72%)
Jun 11, 2010 9.282 9.476 9.237 9.356 225,691 -0.04(-0.48%)
Jun 10, 2010 9.200 9.416 9.088 9.401 182,818 +0.35(+3.88%)
Jun 09, 2010 9.349 9.521 8.961 9.050 274,827 -0.19(-2.10%)
Jun 08, 2010 9.588 9.707 9.140 9.244 285,680 -0.31(-3.28%)
Jun 07, 2010 9.580 9.797 9.483 9.558 601,951 +0.04(+0.39%)
Jun 04, 2010 9.655 9.674 9.483 9.521 671,960 -0.43(-4.28%)
Jun 03, 2010 9.782 10.22 9.782 9.946 245,057 +0.20(+2.07%)
Jun 02, 2010 9.468 9.745 9.252 9.745 218,161 +0.28(+2.92%)
Jun 01, 2010 9.991 9.991 9.468 9.468 173,110 -0.63(-6.21%)
May 28, 2010 10.11 10.19 9.827 10.10 194,903 -0.01(-0.15%)
May 27, 2010 9.610 10.20 9.528 10.11 300,855 +0.70(+7.46%)
May 26, 2010 9.401 9.685 9.401 9.409 185,480 +0.04(+0.40%)
May 25, 2010 9.416 9.468 9.177 9.371 130,504 -0.25(-2.64%)
May 24, 2010 9.752 9.924 9.506 9.625 159,273 -0.19(-1.98%)
May 21, 2010 9.663 9.834 9.401 9.819 338,287 +0.02(+0.23%)
May 20, 2010 9.909 10.30 9.767 9.797 259,051 -0.68(-6.49%)
May 19, 2010 10.44 10.54 10.22 10.48 215,710 +0.00(+0.00%)
May 18, 2010 10.56 10.86 10.45 10.48 231,957 +0.05(+0.50%)
May 17, 2010 10.86 10.93 10.15 10.42 307,463 -0.35(-3.26%)
May 14, 2010 11.03 11.12 10.63 10.78 115,313 -0.33(-2.96%)
May 13, 2010 11.20 11.31 10.99 11.10 132,650 -0.16(-1.39%)
May 12, 2010 10.80 11.34 10.80 11.26 146,663 +0.52(+4.87%)
May 11, 2010 10.66 10.88 10.33 10.74 192,230 +0.19(+1.84%)
May 10, 2010 10.64 10.95 10.44 10.54 408,368 +0.20(+1.95%)
May 07, 2010 10.72 10.81 10.20 10.34 460,045 -0.43(-4.02%)
May 06, 2010 11.01 11.31 10.45 10.78 264,360 -0.27(-2.43%)
May 05, 2010 11.24 11.98 11.01 11.04 685,968 +0.61(+5.87%)
May 04, 2010 10.65 10.65 10.20 10.43 330,629 -0.34(-3.19%)
May 03, 2010 10.40 10.80 10.36 10.78 519,265 +0.39(+3.74%)
Apr 30, 2010 10.61 10.78 10.31 10.39 721,770 -0.25(-2.39%)
Apr 29, 2010 10.97 10.97 10.63 10.64 321,825 -0.25(-2.33%)
Apr 28, 2010 11.39 11.51 10.88 10.89 372,625 -0.57(-4.95%)
Apr 27, 2010 11.35 11.57 11.23 11.46 688,482 +0.13(+1.19%)
Apr 26, 2010 11.38 11.53 11.31 11.33 510,345 -0.09(-0.78%)
Apr 23, 2010 11.51 11.52 11.35 11.42 361,955 -0.04(-0.39%)
Apr 22, 2010 11.41 11.55 11.31 11.46 217,120 -0.10(-0.84%)
Apr 21, 2010 11.66 11.67 11.51 11.56 188,107 -0.09(-0.77%)
Apr 20, 2010 11.63 11.75 11.53 11.65 98,076 +0.10(+0.84%)
Apr 19, 2010 11.83 11.83 11.28 11.55 264,285 -0.36(-3.01%)
Apr 16, 2010 11.74 11.96 11.55 11.91 311,486 +0.17(+1.46%)
Apr 15, 2010 11.39 11.78 11.34 11.74 266,840 +0.28(+2.41%)
Apr 14, 2010 11.59 11.60 11.37 11.46 270,547 -0.11(-0.97%)
Apr 13, 2010 11.96 12.05 11.57 11.57 307,393 -0.42(-3.49%)
Apr 12, 2010 11.84 12.07 11.78 11.99 226,770 +0.13(+1.07%)
Apr 09, 2010 12.04 12.12 11.81 11.87 248,824 -0.21(-1.73%)
Apr 08, 2010 11.99 12.10 11.88 12.07 274,270 +0.02(+0.19%)
Apr 07, 2010 11.90 12.13 11.90 12.05 149,107 +0.06(+0.50%)
Apr 06, 2010 11.90 12.13 11.84 11.99 240,534 +0.01(+0.06%)
Apr 05, 2010 11.56 11.98 11.38 11.98 261,344 +0.46(+4.02%)
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.