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 (%)
Sep 30, 2008 7.318 7.788 7.116 7.624 270,244 +0.39(+5.37%)
Sep 29, 2008 7.803 7.811 7.139 7.236 320,666 -0.69(-8.67%)
Sep 26, 2008 7.885 8.005 7.691 7.923 161,879 -0.21(-2.57%)
Sep 25, 2008 8.177 8.408 8.027 8.132 265,513 -0.01(-0.09%)
Sep 24, 2008 8.281 8.460 8.072 8.139 230,919 -0.11(-1.36%)
Sep 23, 2008 8.311 8.580 8.177 8.251 282,897 -0.06(-0.72%)
Sep 22, 2008 8.543 8.602 8.072 8.311 324,395 -0.30(-3.47%)
Sep 19, 2008 8.229 8.610 7.953 8.610 833,431 +0.61(+7.66%)
Sep 18, 2008 7.639 8.050 7.407 7.997 787,729 +0.53(+7.10%)
Sep 17, 2008 7.348 7.878 7.318 7.467 377,274 -0.06(-0.79%)
Sep 16, 2008 7.348 7.788 7.340 7.527 370,174 +0.14(+1.92%)
Sep 15, 2008 7.758 7.900 7.206 7.385 342,023 -0.76(-9.35%)
Sep 12, 2008 8.304 8.378 8.035 8.147 269,192 -0.24(-2.85%)
Sep 11, 2008 8.304 8.438 8.236 8.386 134,798 -0.03(-0.36%)
Sep 10, 2008 8.326 8.513 8.177 8.416 208,995 +0.23(+2.83%)
Sep 09, 2008 8.251 8.625 8.169 8.184 197,318 -0.04(-0.45%)
Sep 08, 2008 8.289 8.371 7.745 8.221 223,253 +0.06(+0.73%)
Sep 05, 2008 8.012 8.251 7.885 8.162 172,259 +0.10(+1.20%)
Sep 04, 2008 8.199 8.199 8.020 8.065 101,934 -0.22(-2.61%)
Sep 03, 2008 7.900 8.289 7.900 8.281 239,531 +0.34(+4.33%)
Sep 02, 2008 8.139 8.289 7.848 7.938 126,098 -0.04(-0.47%)
Aug 29, 2008 8.139 8.206 7.938 7.975 97,100 -0.22(-2.64%)
Aug 28, 2008 7.982 8.214 7.982 8.192 124,659 +0.23(+2.91%)
Aug 27, 2008 7.893 8.057 7.856 7.960 83,325 +0.08(+1.04%)
Aug 26, 2008 7.684 8.012 7.684 7.878 145,471 +0.16(+2.03%)
Aug 25, 2008 8.012 8.177 7.699 7.721 151,437 -0.33(-4.08%)
Aug 22, 2008 7.870 8.184 7.863 8.050 234,691 +0.22(+2.76%)
Aug 21, 2008 7.751 8.012 7.691 7.833 234,930 +0.01(+0.19%)
Aug 20, 2008 7.766 7.923 7.669 7.818 304,206 +0.08(+1.06%)
Aug 19, 2008 8.012 8.221 7.714 7.736 547,411 -0.30(-3.72%)
Aug 18, 2008 7.893 8.289 7.893 8.035 230,034 -0.20(-2.45%)
Aug 15, 2008 8.341 8.371 7.915 8.236 285,722 +0.01(+0.09%)
Aug 14, 2008 8.147 8.326 8.132 8.229 175,923 +0.04(+0.55%)
Aug 13, 2008 8.124 8.386 7.968 8.184 235,721 +0.04(+0.46%)
Aug 12, 2008 8.162 8.401 7.841 8.147 285,732 -0.03(-0.37%)
Aug 11, 2008 7.900 8.371 7.699 8.177 413,107 -0.04(-0.55%)
Aug 08, 2008 7.997 8.401 7.938 8.221 246,526 +0.22(+2.71%)
Aug 07, 2008 7.982 8.236 7.848 8.005 256,463 -0.06(-0.74%)
Aug 06, 2008 7.870 8.139 7.848 8.065 386,638 +0.31(+4.05%)
Aug 05, 2008 7.527 7.841 7.512 7.751 422,649 +0.33(+4.43%)
Aug 04, 2008 7.505 7.542 7.407 7.422 561,886 -0.07(-1.00%)
Aug 01, 2008 7.460 7.579 7.318 7.497 753,560 +0.12(+1.62%)
Jul 31, 2008 6.982 7.534 6.945 7.378 540,228 +0.43(+6.24%)
Jul 30, 2008 7.034 7.094 6.638 6.945 932,907 +0.23(+3.45%)
Jul 29, 2008 6.713 6.997 6.579 6.713 318,661 -0.01(-0.11%)
Jul 28, 2008 6.885 6.885 6.616 6.721 178,585 -0.10(-1.42%)
Jul 25, 2008 6.773 6.930 6.526 6.818 145,484 +0.13(+1.90%)
Jul 24, 2008 6.706 6.825 6.437 6.691 195,828 +0.01(+0.22%)
Jul 23, 2008 6.407 6.795 6.340 6.676 272,170 +0.27(+4.20%)
Jul 22, 2008 6.086 6.459 5.974 6.407 339,274 +0.22(+3.62%)
Jul 21, 2008 6.160 6.280 6.108 6.183 188,790 +0.07(+1.10%)
Jul 18, 2008 6.317 6.355 6.108 6.116 293,535 -0.22(-3.53%)
Jul 17, 2008 6.198 6.347 6.041 6.340 237,338 +0.18(+2.91%)
Jul 16, 2008 5.585 6.175 5.585 6.160 256,189 +0.57(+10.15%)
Jul 15, 2008 5.578 5.817 5.578 5.593 306,930 -0.06(-1.06%)
Jul 14, 2008 5.735 5.914 5.578 5.653 325,605 -0.02(-0.39%)
Jul 11, 2008 5.690 5.810 5.496 5.675 466,274 -0.07(-1.30%)
Jul 10, 2008 5.757 5.959 5.727 5.750 262,498 -0.01(-0.26%)
Jul 09, 2008 5.959 5.974 5.765 5.765 226,505 -0.20(-3.38%)
Jul 08, 2008 5.824 5.981 5.742 5.966 228,076 +0.17(+2.96%)
Jul 07, 2008 5.922 6.026 5.787 5.795 199,156 -0.08(-1.40%)
Jul 04, 2008 5.951 6.019 5.742 5.877 81,115 +0.00(+0.00%)
Jul 03, 2008 5.951 6.019 5.742 5.877 81,115 -0.05(-0.88%)
Jul 02, 2008 6.198 6.437 5.907 5.929 294,699 -0.26(-4.22%)
Jul 01, 2008 6.258 6.474 6.108 6.190 326,246 -0.15(-2.36%)
Jun 30, 2008 5.996 6.362 5.996 6.340 266,981 +0.05(+0.83%)
Jun 27, 2008 6.325 6.489 5.959 6.287 572,045 -0.04(-0.59%)
Jun 26, 2008 6.706 6.706 6.302 6.325 146,707 -0.45(-6.62%)
Jun 25, 2008 6.504 6.780 6.489 6.773 90,824 +0.27(+4.13%)
Jun 24, 2008 6.526 6.653 6.422 6.504 150,776 -0.08(-1.25%)
Jun 23, 2008 6.721 6.721 6.571 6.586 95,787 -0.08(-1.23%)
Jun 20, 2008 6.892 6.892 6.571 6.668 263,990 -0.25(-3.67%)
Jun 19, 2008 6.825 6.937 6.765 6.922 113,973 +0.09(+1.31%)
Jun 18, 2008 7.027 7.049 6.795 6.833 123,491 -0.22(-3.07%)
Jun 17, 2008 7.169 7.169 6.989 7.049 223,828 -0.11(-1.56%)
Jun 16, 2008 6.997 7.191 6.855 7.161 166,901 +0.15(+2.13%)
Jun 13, 2008 6.855 7.027 6.855 7.012 113,572 +0.23(+3.41%)
Jun 12, 2008 6.706 6.892 6.706 6.780 196,601 +0.14(+2.14%)
Jun 11, 2008 6.691 6.773 6.631 6.638 201,350 -0.09(-1.33%)
Jun 10, 2008 6.676 6.795 6.482 6.728 221,184 +0.20(+3.09%)
Jun 09, 2008 6.541 6.571 6.370 6.526 208,897 -0.01(-0.23%)
Jun 06, 2008 6.840 6.840 6.541 6.541 137,992 -0.33(-4.78%)
Jun 05, 2008 6.750 6.930 6.750 6.870 209,513 +0.10(+1.43%)
Jun 04, 2008 6.571 6.892 6.571 6.773 217,585 +0.14(+2.14%)
Jun 03, 2008 6.743 6.803 6.564 6.631 123,370 -0.07(-1.11%)
Jun 02, 2008 6.907 6.907 6.676 6.706 211,008 -0.20(-2.92%)
May 30, 2008 6.773 6.952 6.698 6.907 379,426 +0.13(+1.87%)
May 29, 2008 6.534 6.855 6.534 6.780 277,500 +0.22(+3.30%)
May 28, 2008 6.631 6.676 6.489 6.564 568,725 -0.01(-0.23%)
May 27, 2008 6.549 6.750 6.534 6.579 309,841 +0.06(+0.92%)
May 26, 2008 6.265 6.579 6.205 6.519 227,161 +0.00(+0.00%)
May 23, 2008 6.265 6.579 6.205 6.519 227,161 +0.21(+3.31%)
May 22, 2008 6.198 6.362 6.131 6.310 159,974 +0.12(+1.93%)
May 21, 2008 6.213 6.325 6.160 6.190 150,299 +0.00(+0.00%)
May 20, 2008 6.175 6.213 6.123 6.190 121,392 -0.02(-0.36%)
May 19, 2008 6.190 6.332 6.138 6.213 195,960 +0.01(+0.12%)
May 16, 2008 6.414 6.414 6.123 6.205 174,799 -0.16(-2.58%)
May 15, 2008 6.272 6.377 6.160 6.370 121,453 +0.08(+1.31%)
May 14, 2008 6.198 6.384 6.168 6.287 88,659 +0.09(+1.45%)
May 13, 2008 6.213 6.302 6.123 6.198 163,764 -0.01(-0.24%)
May 12, 2008 6.123 6.265 6.078 6.213 185,401 +0.11(+1.84%)
May 09, 2008 5.936 6.116 5.936 6.101 129,425 +0.11(+1.87%)
May 08, 2008 6.190 6.287 5.974 5.989 157,192 -0.19(-3.02%)
May 07, 2008 6.235 6.295 6.131 6.175 241,306 -0.06(-0.96%)
May 06, 2008 6.116 6.287 6.101 6.235 161,393 +0.07(+1.09%)
May 05, 2008 6.153 6.198 6.071 6.168 240,645 +0.01(+0.12%)
May 02, 2008 6.243 6.317 6.026 6.160 548,218 -0.14(-2.25%)
May 01, 2008 6.123 6.332 6.078 6.302 534,089 +0.16(+2.55%)
Apr 30, 2008 6.459 6.571 6.086 6.146 666,588 -0.48(-7.22%)
Apr 29, 2008 6.721 6.721 6.519 6.623 256,409 -0.01(-0.22%)
Apr 28, 2008 6.579 6.683 6.459 6.638 116,107 +0.04(+0.57%)
Apr 25, 2008 6.646 6.661 6.407 6.601 118,148 -0.03(-0.45%)
Apr 24, 2008 6.474 6.698 6.422 6.631 176,045 +0.17(+2.66%)
Apr 23, 2008 6.534 6.534 6.384 6.459 215,323 -0.06(-0.92%)
Apr 22, 2008 6.526 6.541 6.422 6.519 260,298 -0.01(-0.23%)
Apr 21, 2008 6.422 6.541 6.356 6.534 259,237 +0.05(+0.81%)
Apr 18, 2008 6.272 6.534 6.168 6.482 241,993 +0.35(+5.72%)
Apr 17, 2008 6.422 6.422 6.071 6.131 187,709 -0.31(-4.76%)
Apr 16, 2008 6.243 6.459 6.190 6.437 187,507 +0.21(+3.36%)
Apr 15, 2008 6.205 6.250 6.093 6.228 155,906 +0.05(+0.85%)
Apr 14, 2008 6.175 6.272 6.056 6.175 202,042 +0.10(+1.60%)
Apr 11, 2008 6.086 6.250 6.048 6.078 225,766 -0.19(-3.10%)
Apr 10, 2008 6.272 6.571 6.228 6.272 294,940 +0.01(+0.12%)
Apr 09, 2008 6.683 6.721 6.243 6.265 220,929 -0.40(-5.94%)
Apr 08, 2008 6.609 6.721 6.586 6.661 142,473 -0.01(-0.22%)
Apr 07, 2008 6.721 6.765 6.631 6.676 123,186 +0.04(+0.56%)
Apr 04, 2008 6.788 6.862 6.586 6.638 158,405 -0.12(-1.77%)
Apr 03, 2008 6.713 6.773 6.586 6.758 136,817 +0.00(+0.00%)
Apr 02, 2008 6.631 6.847 6.579 6.758 222,013 +0.11(+1.69%)
Apr 01, 2008 6.511 6.698 6.511 6.646 361,651 +0.04(+0.68%)
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%)
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.