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

Kforce Inc (NQ: KFRC )

63.94 +0.29 (+0.45%)
Streaming Delayed Price Updated: 12:20 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 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%)
Apr 02, 2007 10.22 10.39 10.22 10.35 178,746 +0.07(+0.65%)
Mar 30, 2007 10.22 10.30 10.14 10.28 204,001 +0.09(+0.88%)
Mar 29, 2007 10.26 10.31 10.10 10.19 218,927 +0.02(+0.22%)
Mar 28, 2007 10.01 10.25 9.969 10.17 709,882 +0.10(+0.96%)
Mar 27, 2007 9.954 10.09 9.819 10.07 183,470 +0.07(+0.67%)
Mar 26, 2007 9.976 10.06 9.752 10.01 218,448 +0.01(+0.15%)
Mar 23, 2007 9.976 10.05 9.849 9.991 140,050 +0.00(+0.00%)
Mar 22, 2007 10.10 10.11 9.893 9.991 175,920 -0.09(-0.89%)
Mar 21, 2007 9.782 10.08 9.603 10.08 193,279 +0.28(+2.90%)
Mar 20, 2007 9.551 9.819 9.446 9.797 120,321 +0.22(+2.34%)
Mar 19, 2007 9.640 9.707 9.356 9.573 187,746 +0.01(+0.08%)
Mar 16, 2007 9.252 9.610 9.155 9.566 497,509 +0.31(+3.31%)
Mar 15, 2007 9.334 9.476 9.132 9.259 327,380 -0.06(-0.64%)
Mar 14, 2007 9.461 9.633 9.147 9.319 183,454 -0.10(-1.11%)
Mar 13, 2007 9.834 9.737 9.349 9.424 242,436 -0.41(-4.18%)
Mar 12, 2007 9.752 9.849 9.528 9.834 202,909 +0.11(+1.15%)
Mar 09, 2007 9.588 9.775 9.513 9.722 194,599 +0.25(+2.68%)
Mar 08, 2007 9.566 9.633 9.379 9.468 260,602 +0.01(+0.08%)
Mar 07, 2007 9.640 9.640 9.379 9.461 270,195 -0.17(-1.78%)
Mar 06, 2007 9.588 9.737 9.454 9.633 113,197 +0.13(+1.42%)
Mar 05, 2007 9.640 9.700 9.342 9.498 419,598 -0.23(-2.38%)
Mar 02, 2007 9.984 10.15 9.707 9.730 236,695 -0.34(-3.41%)
Mar 01, 2007 9.931 10.17 9.797 10.07 153,357 -0.08(-0.81%)
Feb 28, 2007 10.22 10.43 9.887 10.16 300,022 -0.07(-0.73%)
Feb 27, 2007 10.27 10.42 10.09 10.23 412,269 -0.04(-0.44%)
Feb 26, 2007 10.40 10.42 10.10 10.27 346,666 -0.12(-1.15%)
Feb 23, 2007 10.30 10.46 10.23 10.39 144,990 +0.10(+0.94%)
Feb 22, 2007 10.35 10.35 10.13 10.30 220,996 -0.02(-0.22%)
Feb 21, 2007 10.32 10.37 10.10 10.32 169,594 -0.04(-0.43%)
Feb 20, 2007 10.21 10.37 9.991 10.36 142,402 +0.10(+0.95%)
Feb 16, 2007 10.39 10.40 10.19 10.27 119,190 -0.13(-1.22%)
Feb 15, 2007 10.56 10.60 10.39 10.39 455,417 -0.19(-1.83%)
Feb 14, 2007 10.41 10.90 10.33 10.59 292,663 +0.17(+1.65%)
Feb 13, 2007 10.19 10.44 10.08 10.42 407,497 +0.25(+2.50%)
Feb 12, 2007 9.857 10.16 9.819 10.16 154,161 +0.28(+2.87%)
Feb 09, 2007 10.30 10.36 9.790 9.879 254,892 -0.46(-4.41%)
Feb 08, 2007 10.33 10.53 10.16 10.33 628,085 -0.05(-0.50%)
Feb 07, 2007 10.83 10.83 10.31 10.39 645,541 -0.43(-4.00%)
Feb 06, 2007 10.98 10.98 10.67 10.82 185,975 -0.07(-0.62%)
Feb 05, 2007 10.73 10.89 10.53 10.89 311,326 +0.13(+1.18%)
Feb 02, 2007 10.75 10.79 10.68 10.76 100,181 +0.08(+0.77%)
Feb 01, 2007 10.67 10.73 10.50 10.68 206,171 +0.03(+0.28%)
Jan 31, 2007 10.58 10.68 10.30 10.65 304,233 +0.03(+0.28%)
Jan 30, 2007 10.60 10.65 10.34 10.62 194,768 +0.19(+1.79%)
Jan 29, 2007 10.44 10.64 10.39 10.43 195,960 -0.13(-1.27%)
Jan 26, 2007 10.16 10.60 10.16 10.57 246,936 +0.37(+3.59%)
Jan 25, 2007 10.37 10.44 10.12 10.20 247,004 -0.13(-1.30%)
Jan 24, 2007 10.29 10.53 10.21 10.33 389,772 +0.66(+6.79%)
Jan 23, 2007 9.371 9.707 9.342 9.678 206,289 +0.31(+3.27%)
Jan 22, 2007 9.528 9.633 9.334 9.371 203,348 -0.15(-1.57%)
Jan 19, 2007 9.349 9.573 9.282 9.521 254,691 +0.14(+1.51%)
Jan 18, 2007 9.416 9.528 9.304 9.379 253,623 -0.05(-0.55%)
Jan 17, 2007 9.267 9.633 9.222 9.431 275,735 +0.14(+1.53%)
Jan 16, 2007 9.297 9.476 9.206 9.289 297,776 -0.04(-0.48%)
Jan 12, 2007 9.252 9.409 9.252 9.334 262,149 +0.04(+0.40%)
Jan 11, 2007 9.229 9.334 9.200 9.297 210,570 +0.10(+1.14%)
Jan 10, 2007 9.185 9.252 9.110 9.192 270,654 -0.07(-0.81%)
Jan 09, 2007 9.192 9.297 9.147 9.267 219,026 +0.06(+0.65%)
Jan 08, 2007 9.185 9.327 9.080 9.207 169,116 +0.06(+0.65%)
Jan 05, 2007 9.424 9.439 9.020 9.147 263,989 -0.34(-3.54%)
Jan 04, 2007 9.446 9.543 9.312 9.483 164,861 +0.03(+0.32%)
Jan 03, 2007 9.185 9.580 9.110 9.454 339,661 +0.37(+4.03%)
Dec 29, 2006 9.215 9.551 9.020 9.088 303,384 -0.16(-1.78%)
Dec 28, 2006 9.401 9.498 9.080 9.252 193,304 -0.16(-1.67%)
Dec 27, 2006 9.416 9.543 9.386 9.409 115,851 -0.01(-0.16%)
Dec 26, 2006 9.312 9.461 9.274 9.424 202,473 +0.13(+1.45%)
Dec 22, 2006 9.259 9.446 9.222 9.289 107,173 +0.03(+0.32%)
Dec 21, 2006 9.416 9.513 9.222 9.259 219,182 -0.19(-1.98%)
Dec 20, 2006 9.140 9.483 9.132 9.446 400,675 +0.34(+3.69%)
Dec 19, 2006 9.177 9.177 9.043 9.110 176,856 -0.10(-1.05%)
Dec 18, 2006 9.558 9.707 9.162 9.207 266,867 -0.22(-2.30%)
Dec 15, 2006 9.692 9.692 9.424 9.424 283,424 -0.26(-2.70%)
Dec 14, 2006 9.551 9.782 9.551 9.685 300,914 +0.12(+1.25%)
Dec 13, 2006 9.595 9.707 9.528 9.566 148,265 +0.01(+0.16%)
Dec 12, 2006 9.819 9.849 9.521 9.551 157,329 -0.27(-2.74%)
Dec 11, 2006 9.700 9.916 9.610 9.819 189,602 +0.13(+1.39%)
Dec 08, 2006 9.678 9.842 9.573 9.685 192,259 +0.04(+0.39%)
Dec 07, 2006 10.07 10.08 9.625 9.648 215,296 -0.34(-3.44%)
Dec 06, 2006 10.24 10.36 9.946 9.991 172,283 -0.24(-2.30%)
Dec 05, 2006 10.04 10.29 9.849 10.23 184,386 +0.23(+2.28%)
Dec 04, 2006 9.737 10.02 9.655 9.999 219,403 +0.28(+2.84%)
Dec 01, 2006 9.879 10.04 9.506 9.722 233,540 -0.22(-2.18%)
Nov 30, 2006 9.894 10.08 9.797 9.939 311,895 +0.07(+0.68%)
Nov 29, 2006 9.864 9.969 9.670 9.872 608,008 -0.35(-3.43%)
Nov 28, 2006 10.08 10.36 10.05 10.22 223,808 +0.13(+1.33%)
Nov 27, 2006 10.27 10.32 9.775 10.09 342,602 -0.20(-1.96%)
Nov 24, 2006 10.36 10.38 10.27 10.29 60,477 -0.15(-1.43%)
Nov 22, 2006 10.55 10.55 10.38 10.44 96,299 -0.13(-1.27%)
Nov 21, 2006 10.62 10.70 10.51 10.57 66,967 -0.01(-0.14%)
Nov 20, 2006 10.63 10.70 10.49 10.59 103,603 -0.07(-0.70%)
Nov 17, 2006 10.69 10.78 10.59 10.66 151,625 -0.04(-0.35%)
Nov 16, 2006 10.83 10.83 10.56 10.70 128,592 -0.08(-0.76%)
Nov 15, 2006 10.63 10.83 10.50 10.78 156,893 +0.15(+1.41%)
Nov 14, 2006 10.43 10.64 10.31 10.63 106,903 +0.27(+2.59%)
Nov 13, 2006 10.32 10.50 10.30 10.36 66,053 -0.02(-0.14%)
Nov 10, 2006 10.13 10.45 10.13 10.38 238,062 +0.23(+2.28%)
Nov 09, 2006 10.52 10.52 10.13 10.15 186,477 -0.31(-2.93%)
Nov 08, 2006 10.38 10.54 10.24 10.45 169,701 +0.02(+0.21%)
Nov 07, 2006 10.23 10.54 10.10 10.43 275,345 +0.22(+2.19%)
Nov 06, 2006 10.39 10.45 10.14 10.21 178,683 -0.13(-1.23%)
Nov 03, 2006 10.02 10.36 9.954 10.33 382,778 +0.43(+4.30%)
Nov 02, 2006 9.819 9.991 9.782 9.909 911,086 -0.02(-0.23%)
Nov 01, 2006 10.24 10.81 9.155 9.931 1,691,833 -1.25(-11.16%)
Oct 31, 2006 11.09 11.19 10.92 11.18 351,194 +0.27(+2.46%)
Oct 30, 2006 10.87 11.01 10.68 10.91 139,279 +0.03(+0.31%)
Oct 27, 2006 11.05 11.05 10.82 10.88 229,390 -0.18(-1.59%)
Oct 26, 2006 11.10 11.16 10.69 11.05 195,626 +0.04(+0.34%)
Oct 25, 2006 11.04 11.12 10.86 11.01 120,391 -0.01(-0.07%)
Oct 24, 2006 10.84 11.13 10.72 11.02 238,124 +0.16(+1.44%)
Oct 23, 2006 10.59 10.96 10.59 10.86 78,677 +0.18(+1.68%)
Oct 20, 2006 10.96 11.03 10.57 10.69 179,733 -0.23(-2.12%)
Oct 19, 2006 10.63 10.92 10.63 10.92 197,980 +0.23(+2.17%)
Oct 18, 2006 10.78 10.79 10.60 10.69 121,751 +0.01(+0.14%)
Oct 17, 2006 10.50 10.72 10.46 10.67 275,275 +0.05(+0.49%)
Oct 16, 2006 10.53 10.64 10.44 10.62 120,574 +0.13(+1.21%)
Oct 13, 2006 10.54 10.77 10.41 10.49 175,883 -0.13(-1.20%)
Oct 12, 2006 9.969 10.72 9.969 10.62 275,908 +0.54(+5.33%)
Oct 11, 2006 10.08 10.28 10.05 10.08 222,678 -0.04(-0.37%)
Oct 10, 2006 10.33 10.34 10.02 10.12 183,448 -0.16(-1.53%)
Oct 09, 2006 10.04 10.28 9.842 10.27 281,805 +0.22(+2.23%)
Oct 06, 2006 9.580 10.14 9.580 10.05 264,936 +0.42(+4.34%)
Oct 05, 2006 9.857 9.999 9.521 9.633 465,569 -0.19(-1.98%)
Oct 04, 2006 9.222 9.894 9.162 9.827 394,453 +0.60(+6.47%)
Oct 03, 2006 9.020 9.282 8.804 9.229 236,454 +0.22(+2.40%)
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.