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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
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 (%)
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%)
Apr 01, 2010 11.39 11.52 11.52 11.52 280,692 +0.16(+1.45%)
Mar 31, 2010 11.57 11.75 11.35 11.36 258,899 -0.30(-2.56%)
Mar 30, 2010 11.37 11.68 11.28 11.66 156,949 +0.27(+2.36%)
Mar 29, 2010 11.37 11.39 11.28 11.39 88,264 +0.00(+0.00%)
Mar 26, 2010 11.39 11.42 11.30 11.39 183,998 +0.04(+0.33%)
Mar 25, 2010 11.39 11.42 11.20 11.35 422,464 -0.06(-0.52%)
Mar 24, 2010 11.62 11.65 11.34 11.41 206,183 -0.31(-2.68%)
Mar 23, 2010 11.93 11.93 11.62 11.72 174,638 -0.17(-1.44%)
Mar 22, 2010 11.53 11.98 11.45 11.90 529,443 +0.26(+2.25%)
Mar 19, 2010 11.38 11.63 11.34 11.63 631,110 +0.33(+2.91%)
Mar 18, 2010 11.18 11.38 11.04 11.31 169,517 +0.08(+0.73%)
Mar 17, 2010 11.27 11.51 11.19 11.22 331,706 +0.00(+0.00%)
Mar 16, 2010 11.04 11.22 10.92 11.22 140,033 +0.19(+1.69%)
Mar 15, 2010 11.01 11.14 10.92 11.04 153,734 -0.12(-1.07%)
Mar 12, 2010 11.28 11.28 11.00 11.16 100,982 -0.12(-1.06%)
Mar 11, 2010 11.01 11.37 10.98 11.28 109,083 +0.19(+1.68%)
Mar 10, 2010 10.96 11.18 10.92 11.09 195,254 +0.10(+0.88%)
Mar 09, 2010 10.84 11.15 10.84 10.99 137,768 +0.09(+0.82%)
Mar 08, 2010 11.02 11.06 10.89 10.90 86,613 -0.09(-0.82%)
Mar 05, 2010 10.55 10.99 10.55 10.99 139,904 +0.47(+4.47%)
Mar 04, 2010 10.59 10.59 10.10 10.52 47,279 -0.03(-0.28%)
Mar 03, 2010 10.45 10.60 10.45 10.55 106,730 +0.15(+1.44%)
Mar 02, 2010 10.36 10.51 10.12 10.40 240,690 +0.07(+0.72%)
Mar 01, 2010 9.991 10.34 9.894 10.33 436,863 +0.38(+3.83%)
Feb 26, 2010 10.08 10.36 9.902 9.946 206,389 -0.13(-1.33%)
Feb 25, 2010 10.04 10.21 9.946 10.08 142,400 -0.10(-0.95%)
Feb 24, 2010 10.14 10.33 10.01 10.18 120,301 +0.07(+0.74%)
Feb 23, 2010 10.18 10.19 10.04 10.10 111,021 -0.12(-1.17%)
Feb 22, 2010 10.29 10.29 10.07 10.22 151,868 -0.04(-0.36%)
Feb 19, 2010 10.24 10.37 10.19 10.26 150,291 +0.02(+0.15%)
Feb 18, 2010 10.46 10.46 10.18 10.24 181,581 -0.19(-1.86%)
Feb 17, 2010 10.62 10.67 10.40 10.44 133,191 -0.11(-1.06%)
Feb 16, 2010 10.44 10.60 10.34 10.55 210,610 +0.17(+1.65%)
Feb 12, 2010 10.27 10.38 10.38 10.38 556,163 +0.07(+0.65%)
Feb 11, 2010 10.30 10.46 10.20 10.31 381,281 -0.05(-0.50%)
Feb 10, 2010 10.48 10.48 9.961 10.36 264,400 -0.02(-0.22%)
Feb 09, 2010 10.90 10.90 10.14 10.39 374,431 -0.34(-3.20%)
Feb 08, 2010 10.68 11.06 10.66 10.73 934,617 +0.07(+0.70%)
Feb 05, 2010 10.19 10.66 10.11 10.66 181,125 +0.55(+5.39%)
Feb 04, 2010 10.39 10.63 10.10 10.11 188,570 -0.32(-3.08%)
Feb 03, 2010 10.33 10.57 10.25 10.43 154,057 +0.04(+0.36%)
Feb 02, 2010 10.05 10.46 9.686 10.39 211,289 +0.39(+3.88%)
Feb 01, 2010 9.984 10.05 9.692 10.01 267,984 +0.02(+0.22%)
Jan 29, 2010 10.41 10.51 9.984 9.984 259,852 -0.40(-3.88%)
Jan 28, 2010 10.70 10.70 10.25 10.39 130,196 -0.26(-2.45%)
Jan 27, 2010 10.53 10.69 10.53 10.65 121,849 +0.10(+0.92%)
Jan 26, 2010 10.61 10.82 10.46 10.55 190,316 -0.13(-1.26%)
Jan 25, 2010 10.92 11.02 10.57 10.69 267,607 -0.15(-1.38%)
Jan 22, 2010 11.16 11.26 10.78 10.84 244,213 -0.37(-3.27%)
Jan 21, 2010 11.19 11.87 11.19 11.20 724,339 +0.00(+0.00%)
Jan 20, 2010 11.03 11.22 10.95 11.20 292,146 +0.04(+0.40%)
Jan 19, 2010 10.83 11.16 10.72 11.16 342,970 +0.32(+2.96%)
Jan 15, 2010 10.92 10.84 10.84 10.84 312,297 -0.03(-0.27%)
Jan 14, 2010 10.62 10.89 10.50 10.86 337,685 +0.18(+1.68%)
Jan 13, 2010 10.29 10.72 10.19 10.69 571,677 +0.44(+4.30%)
Jan 12, 2010 10.13 10.30 10.10 10.24 256,047 +0.01(+0.07%)
Jan 11, 2010 10.16 10.35 10.16 10.24 109,254 +0.04(+0.37%)
Jan 08, 2010 9.984 10.21 9.924 10.20 206,321 +0.13(+1.34%)
Jan 07, 2010 9.416 10.09 9.379 10.07 371,426 +0.66(+6.98%)
Jan 06, 2010 9.267 9.506 9.200 9.409 538,449 +0.11(+1.20%)
Jan 05, 2010 9.521 9.573 9.289 9.297 291,453 -0.12(-1.27%)
Jan 04, 2010 9.446 9.498 9.319 9.416 182,021 +0.08(+0.88%)
Dec 31, 2009 9.439 9.334 9.334 9.334 249,623 -0.15(-1.57%)
Dec 30, 2009 9.356 10.04 9.319 9.483 1,156,840 +0.92(+10.72%)
Dec 29, 2009 8.565 8.692 8.460 8.565 519,810 +0.01(+0.17%)
Dec 28, 2009 8.684 8.752 8.505 8.550 536,385 -0.13(-1.46%)
Dec 24, 2009 8.819 8.819 8.625 8.677 113,956 -0.08(-0.94%)
Dec 23, 2009 8.968 9.207 8.662 8.759 217,755 -0.14(-1.59%)
Dec 22, 2009 9.020 9.147 8.871 8.901 533,153 -0.19(-2.05%)
Dec 21, 2009 10.40 10.64 8.923 9.088 1,828,450 -1.55(-14.60%)
Dec 18, 2009 10.53 10.78 10.51 10.64 867,041 +0.19(+1.79%)
Dec 17, 2009 10.30 10.49 10.30 10.45 332,509 +0.08(+0.79%)
Dec 16, 2009 10.36 10.39 10.27 10.37 107,671 +0.12(+1.17%)
Dec 15, 2009 10.31 10.43 10.17 10.25 310,954 -0.12(-1.15%)
Dec 14, 2009 10.37 10.45 10.19 10.37 214,857 +0.07(+0.65%)
Dec 11, 2009 10.36 10.45 10.21 10.30 140,381 +0.02(+0.22%)
Dec 10, 2009 10.42 10.45 10.19 10.28 179,063 -0.13(-1.22%)
Dec 09, 2009 10.43 10.50 10.32 10.41 183,053 -0.03(-0.29%)
Dec 08, 2009 10.56 10.62 10.28 10.44 354,519 -0.16(-1.55%)
Dec 07, 2009 10.23 10.64 10.11 10.60 716,444 +0.34(+3.35%)
Dec 04, 2009 9.954 10.34 9.864 10.26 369,376 +0.53(+5.45%)
Dec 03, 2009 10.04 10.13 9.707 9.730 115,268 -0.25(-2.47%)
Dec 02, 2009 9.842 10.14 9.842 9.976 518,909 +0.15(+1.52%)
Dec 01, 2009 9.730 9.857 9.707 9.827 212,970 +0.16(+1.62%)
Nov 30, 2009 9.640 9.715 9.394 9.670 191,268 +0.04(+0.39%)
Nov 27, 2009 9.625 9.864 9.618 9.633 112,038 -0.24(-2.42%)
Nov 25, 2009 10.10 10.10 9.857 9.872 106,408 -0.21(-2.07%)
Nov 24, 2009 10.18 10.19 9.924 10.08 270,304 -0.06(-0.59%)
Nov 23, 2009 10.24 10.41 10.07 10.14 176,386 +0.07(+0.67%)
Nov 20, 2009 10.15 10.31 9.969 10.07 227,677 -0.08(-0.81%)
Nov 19, 2009 10.25 10.41 10.08 10.16 197,938 -0.24(-2.30%)
Nov 18, 2009 10.30 10.42 10.24 10.39 330,751 +0.09(+0.87%)
Nov 17, 2009 10.10 10.34 9.991 10.30 158,241 +0.19(+1.85%)
Nov 16, 2009 10.08 10.17 9.961 10.12 943,308 +0.04(+0.37%)
Nov 13, 2009 9.707 10.09 9.618 10.08 600,676 +0.41(+4.25%)
Nov 12, 2009 9.916 9.991 9.558 9.670 147,785 -0.30(-3.00%)
Nov 11, 2009 10.13 10.13 9.902 9.969 198,207 -0.07(-0.67%)
Nov 10, 2009 9.902 10.17 9.902 10.04 426,204 +0.04(+0.45%)
Nov 09, 2009 9.916 10.06 9.715 9.991 254,675 +0.07(+0.75%)
Nov 06, 2009 9.588 9.939 9.386 9.916 319,487 +0.18(+1.84%)
Nov 05, 2009 9.028 9.790 9.028 9.737 802,070 +0.77(+8.58%)
Nov 04, 2009 7.997 9.088 7.721 8.968 320,561 +0.00(+0.00%)
Nov 03, 2009 8.722 8.968 8.655 8.968 160,215 +0.15(+1.69%)
Nov 02, 2009 8.789 8.886 8.587 8.819 190,280 +0.06(+0.68%)
Oct 30, 2009 8.781 8.864 8.610 8.759 357,017 -0.07(-0.76%)
Oct 29, 2009 8.744 8.893 8.662 8.826 180,858 +0.15(+1.72%)
Oct 28, 2009 8.662 8.841 8.535 8.677 261,723 -0.02(-0.26%)
Oct 27, 2009 8.729 8.834 8.655 8.699 70,146 -0.02(-0.26%)
Oct 26, 2009 8.893 9.058 8.640 8.722 104,629 -0.19(-2.10%)
Oct 23, 2009 8.834 9.043 8.692 8.908 157,833 -0.02(-0.25%)
Oct 22, 2009 8.647 8.953 8.617 8.931 111,491 +0.29(+3.37%)
Oct 21, 2009 8.699 8.961 8.572 8.640 213,613 -0.08(-0.94%)
Oct 20, 2009 8.662 8.811 8.625 8.722 129,224 +0.07(+0.86%)
Oct 19, 2009 8.378 8.767 8.296 8.647 137,530 +0.32(+3.86%)
Oct 16, 2009 8.341 8.371 8.027 8.326 299,049 -0.06(-0.71%)
Oct 15, 2009 8.490 8.684 8.371 8.386 118,703 -0.14(-1.66%)
Oct 14, 2009 8.647 8.714 8.363 8.528 361,980 -0.04(-0.44%)
Oct 13, 2009 8.699 8.864 8.505 8.565 154,315 -0.16(-1.88%)
Oct 12, 2009 8.849 8.946 8.595 8.729 83,690 -0.25(-2.75%)
Oct 09, 2009 8.774 8.991 8.774 8.976 101,891 +0.17(+1.95%)
Oct 08, 2009 8.684 8.938 8.625 8.804 133,985 +0.21(+2.43%)
Oct 07, 2009 8.662 8.864 8.475 8.595 123,887 -0.13(-1.46%)
Oct 06, 2009 8.535 8.773 8.423 8.722 86,817 +0.26(+3.09%)
Oct 05, 2009 8.431 8.498 8.207 8.460 82,311 +0.10(+1.16%)
Oct 02, 2009 8.640 8.770 8.326 8.363 134,735 -0.39(-4.44%)
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.