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 (%)
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%)
Oct 01, 2009 8.953 8.961 8.752 8.752 200,368 -0.22(-2.50%)
Sep 30, 2009 9.140 9.147 8.587 8.976 232,973 -0.15(-1.64%)
Sep 29, 2009 9.140 9.244 9.005 9.125 153,186 -0.04(-0.41%)
Sep 28, 2009 9.080 9.304 8.923 9.162 160,789 +0.10(+1.15%)
Sep 25, 2009 8.916 9.073 8.886 9.058 288,734 +0.09(+1.00%)
Sep 24, 2009 8.961 9.005 8.849 8.968 338,936 +0.08(+0.92%)
Sep 23, 2009 8.781 8.991 8.662 8.886 200,628 +0.09(+1.02%)
Sep 22, 2009 8.744 8.886 8.327 8.796 102,450 +0.09(+1.03%)
Sep 21, 2009 8.625 8.774 8.625 8.707 68,126 -0.03(-0.34%)
Sep 18, 2009 8.692 8.856 8.376 8.737 205,082 +0.07(+0.86%)
Sep 17, 2009 8.640 8.901 8.557 8.662 116,438 +0.03(+0.35%)
Sep 16, 2009 8.550 8.699 8.528 8.632 60,599 +0.08(+0.96%)
Sep 15, 2009 8.625 8.811 8.460 8.550 167,570 -0.12(-1.38%)
Sep 14, 2009 8.692 8.722 8.543 8.669 103,221 -0.11(-1.28%)
Sep 11, 2009 8.908 8.931 8.737 8.781 91,264 -0.14(-1.59%)
Sep 10, 2009 8.916 9.035 8.707 8.923 92,177 -0.03(-0.33%)
Sep 09, 2009 8.774 9.110 8.707 8.953 166,274 +0.18(+2.04%)
Sep 08, 2009 9.013 9.043 8.722 8.774 197,287 -0.20(-2.25%)
Sep 04, 2009 8.841 9.446 8.841 8.976 278,185 +0.43(+4.98%)
Sep 03, 2009 8.595 8.737 8.304 8.550 136,998 +0.04(+0.53%)
Sep 02, 2009 8.311 8.631 8.244 8.505 241,662 +0.19(+2.34%)
Sep 01, 2009 8.251 8.557 8.139 8.311 212,280 -0.05(-0.62%)
Aug 31, 2009 8.572 8.804 8.304 8.363 311,084 -0.36(-4.11%)
Aug 28, 2009 9.117 9.117 8.647 8.722 78,889 -0.36(-3.95%)
Aug 27, 2009 9.356 9.356 8.886 9.080 91,602 +0.00(+0.00%)
Aug 26, 2009 9.200 9.252 8.893 9.080 220,945 -0.10(-1.14%)
Aug 25, 2009 9.117 9.297 9.020 9.185 207,964 +0.05(+0.57%)
Aug 24, 2009 9.259 9.259 8.961 9.132 209,868 -0.09(-0.97%)
Aug 21, 2009 8.834 9.327 8.535 9.222 395,336 +0.54(+6.19%)
Aug 20, 2009 8.587 8.684 8.520 8.684 149,751 +0.01(+0.17%)
Aug 19, 2009 8.423 8.669 8.156 8.669 199,549 +0.15(+1.75%)
Aug 18, 2009 8.431 8.580 8.169 8.520 157,979 +0.16(+1.97%)
Aug 17, 2009 8.431 8.431 8.117 8.356 151,051 -0.25(-2.95%)
Aug 14, 2009 8.841 8.841 8.513 8.610 133,913 -0.23(-2.62%)
Aug 13, 2009 8.572 8.871 8.304 8.841 259,529 +0.34(+4.04%)
Aug 12, 2009 8.296 8.580 7.904 8.498 232,191 +0.19(+2.25%)
Aug 11, 2009 8.528 8.669 8.184 8.311 125,545 -0.24(-2.79%)
Aug 10, 2009 8.154 8.684 8.154 8.550 268,721 +0.40(+4.95%)
Aug 07, 2009 8.371 8.401 8.139 8.147 283,511 -0.07(-0.82%)
Aug 06, 2009 8.371 8.401 8.072 8.214 413,474 -0.07(-0.81%)
Aug 05, 2009 8.132 8.684 8.130 8.281 517,105 +0.60(+7.77%)
Aug 04, 2009 7.639 7.781 7.281 7.684 140,924 -0.01(-0.19%)
Aug 03, 2009 7.325 7.915 7.243 7.699 438,341 +0.43(+5.85%)
Jul 31, 2009 6.937 7.318 6.833 7.273 580,269 +0.28(+4.06%)
Jul 30, 2009 6.945 7.034 6.870 6.989 171,765 +0.03(+0.43%)
Jul 29, 2009 6.967 7.019 6.870 6.959 152,238 -0.09(-1.27%)
Jul 28, 2009 7.012 7.116 6.983 7.049 88,422 -0.04(-0.53%)
Jul 27, 2009 7.079 7.176 6.862 7.086 183,472 +0.04(+0.64%)
Jul 24, 2009 6.847 7.079 6.638 7.042 143,177 +0.12(+1.73%)
Jul 23, 2009 6.437 6.952 6.437 6.922 161,217 +0.46(+7.17%)
Jul 22, 2009 6.213 6.616 6.213 6.459 148,911 +0.23(+3.72%)
Jul 21, 2009 6.444 6.564 6.198 6.228 133,353 -0.16(-2.57%)
Jul 20, 2009 6.526 6.534 6.347 6.392 250,219 -0.08(-1.27%)
Jul 17, 2009 6.482 6.534 6.414 6.474 135,971 +0.01(+0.12%)
Jul 16, 2009 6.496 6.541 6.399 6.467 174,991 -0.08(-1.25%)
Jul 15, 2009 6.250 6.586 6.250 6.549 163,755 +0.38(+6.17%)
Jul 14, 2009 6.131 6.224 6.086 6.168 133,094 +0.01(+0.24%)
Jul 13, 2009 6.093 6.220 6.011 6.153 161,644 -0.01(-0.12%)
Jul 10, 2009 6.123 6.377 6.041 6.160 71,030 +0.01(+0.24%)
Jul 09, 2009 6.153 6.243 6.048 6.146 182,895 +0.01(+0.24%)
Jul 08, 2009 6.235 6.310 6.019 6.131 172,860 -0.06(-0.97%)
Jul 07, 2009 6.235 6.325 6.160 6.190 170,309 -0.01(-0.12%)
Jul 06, 2009 6.146 6.287 6.123 6.198 252,969 +0.01(+0.12%)
Jul 02, 2009 6.317 6.407 6.056 6.190 250,900 -0.23(-3.60%)
Jul 01, 2009 6.019 6.459 6.019 6.422 177,878 +0.25(+3.99%)
Jun 30, 2009 6.392 6.609 6.146 6.175 231,819 -0.19(-3.05%)
Jun 29, 2009 6.467 6.706 6.235 6.370 212,216 -0.08(-1.27%)
Jun 26, 2009 6.340 6.564 6.190 6.452 725,327 +0.02(+0.35%)
Jun 25, 2009 6.407 6.504 6.205 6.429 138,679 +0.10(+1.65%)
Jun 24, 2009 6.258 6.482 6.228 6.325 152,233 +0.14(+2.29%)
Jun 23, 2009 6.370 6.556 6.153 6.183 380,598 -0.16(-2.59%)
Jun 22, 2009 6.526 6.571 6.243 6.347 242,649 -0.25(-3.74%)
Jun 19, 2009 6.474 6.676 6.474 6.594 276,396 +0.23(+3.64%)
Jun 18, 2009 6.272 6.429 6.160 6.362 117,933 +0.06(+0.95%)
Jun 17, 2009 6.160 6.414 6.160 6.302 110,850 +0.14(+2.30%)
Jun 16, 2009 6.295 6.295 6.153 6.160 232,330 -0.04(-0.72%)
Jun 15, 2009 6.422 6.422 6.123 6.205 246,739 -0.36(-5.46%)
Jun 12, 2009 6.541 6.683 6.377 6.564 149,803 -0.05(-0.79%)
Jun 11, 2009 6.586 6.892 6.511 6.616 113,458 +0.03(+0.45%)
Jun 10, 2009 6.937 7.027 6.422 6.586 156,539 -0.31(-4.55%)
Jun 09, 2009 6.825 7.043 6.765 6.900 102,201 +0.09(+1.32%)
Jun 08, 2009 6.825 6.967 6.698 6.810 118,541 -0.26(-3.70%)
Jun 05, 2009 7.221 7.340 6.997 7.071 98,121 -0.11(-1.56%)
Jun 04, 2009 7.333 7.348 7.019 7.183 178,835 -0.13(-1.74%)
Jun 03, 2009 7.221 7.385 7.191 7.310 230,419 -0.01(-0.20%)
Jun 02, 2009 7.161 7.355 6.967 7.325 274,507 +0.09(+1.24%)
Jun 01, 2009 7.057 7.273 6.930 7.236 243,835 +0.28(+4.08%)
May 29, 2009 6.877 7.027 6.743 6.952 435,722 +0.07(+1.09%)
May 28, 2009 6.982 7.094 6.549 6.877 229,862 -0.07(-0.97%)
May 27, 2009 7.019 7.318 6.937 6.945 293,145 -0.15(-2.11%)
May 26, 2009 6.623 7.206 6.429 7.094 239,815 +0.42(+6.26%)
May 22, 2009 6.982 7.071 6.653 6.676 132,431 -0.28(-4.08%)
May 21, 2009 7.027 7.251 6.810 6.959 250,122 -0.19(-2.61%)
May 20, 2009 7.116 7.221 7.034 7.146 278,001 +0.11(+1.59%)
May 19, 2009 7.131 7.258 7.019 7.034 246,579 -0.07(-0.95%)
May 18, 2009 6.788 7.101 6.698 7.101 286,667 +0.38(+5.67%)
May 15, 2009 6.691 6.758 6.556 6.721 529,774 +0.05(+0.78%)
May 14, 2009 6.780 6.840 6.579 6.668 215,163 -0.10(-1.43%)
May 13, 2009 7.071 7.071 6.721 6.765 208,897 -0.44(-6.11%)
May 12, 2009 7.527 7.572 7.109 7.206 180,357 -0.30(-3.98%)
May 11, 2009 7.609 7.624 7.370 7.505 177,790 -0.25(-3.18%)
May 08, 2009 7.766 7.848 7.407 7.751 245,452 +0.07(+0.97%)
May 07, 2009 7.811 7.953 7.639 7.676 320,634 -0.07(-0.96%)
May 06, 2009 7.900 8.102 7.355 7.751 412,291 -0.04(-0.48%)
May 05, 2009 8.124 8.214 7.624 7.788 385,805 -0.41(-5.01%)
May 04, 2009 8.162 8.259 7.893 8.199 370,309 +0.26(+3.29%)
May 01, 2009 8.169 8.206 7.885 7.938 352,039 -0.21(-2.57%)
Apr 30, 2009 8.214 8.244 8.094 8.147 391,842 -0.08(-1.00%)
Apr 29, 2009 8.035 8.363 7.938 8.229 545,169 +0.22(+2.70%)
Apr 28, 2009 7.953 8.124 7.818 8.012 490,998 -0.06(-0.74%)
Apr 27, 2009 7.923 8.132 7.646 8.072 698,688 +0.06(+0.75%)
Apr 24, 2009 7.788 8.214 7.729 8.012 428,016 +0.26(+3.37%)
Apr 23, 2009 7.766 7.856 7.557 7.751 694,098 -0.03(-0.38%)
Apr 22, 2009 7.594 7.938 7.490 7.781 682,814 +0.08(+1.07%)
Apr 21, 2009 7.467 7.721 7.393 7.699 218,457 +0.22(+3.00%)
Apr 20, 2009 7.475 7.714 7.437 7.475 244,205 -0.19(-2.53%)
Apr 17, 2009 7.646 7.676 7.363 7.669 375,456 +0.05(+0.69%)
Apr 16, 2009 7.228 7.676 7.183 7.617 287,888 +0.47(+6.58%)
Apr 15, 2009 6.721 7.236 6.721 7.146 342,236 +0.41(+6.10%)
Apr 14, 2009 6.810 6.989 6.698 6.735 750,419 -0.21(-3.01%)
Apr 13, 2009 6.750 6.959 6.586 6.945 281,171 +0.09(+1.31%)
Apr 09, 2009 6.534 6.885 6.302 6.855 320,497 +0.49(+7.62%)
Apr 08, 2009 6.272 6.377 6.086 6.370 110,540 +0.18(+2.89%)
Apr 07, 2009 6.258 6.347 6.146 6.190 176,643 -0.18(-2.81%)
Apr 06, 2009 6.310 6.444 6.258 6.370 245,370 -0.04(-0.70%)
Apr 03, 2009 6.228 6.452 6.078 6.414 321,669 +0.19(+3.00%)
Apr 02, 2009 5.518 6.452 5.324 6.228 259,369 +0.85(+15.83%)
Apr 01, 2009 5.167 5.481 4.996 5.376 140,736 +0.13(+2.42%)
Mar 31, 2009 5.220 5.466 5.152 5.249 155,254 +0.08(+1.59%)
Mar 30, 2009 5.152 5.235 4.981 5.167 152,873 -0.74(-12.52%)
Mar 26, 2009 5.608 5.914 5.459 5.907 267,085 +0.40(+7.18%)
Mar 25, 2009 5.697 5.757 5.160 5.511 349,114 +0.27(+5.13%)
Mar 24, 2009 5.451 5.690 5.235 5.242 141,593 -0.28(-5.01%)
Mar 23, 2009 5.272 5.518 5.003 5.518 236,740 +0.60(+12.14%)
Mar 20, 2009 5.055 5.190 4.876 4.921 254,491 -0.08(-1.64%)
Mar 19, 2009 5.055 5.100 4.891 5.003 129,823 +0.00(+0.00%)
Mar 18, 2009 5.115 5.115 4.787 5.003 300,602 -0.12(-2.33%)
Mar 17, 2009 4.719 5.123 4.712 5.123 190,741 +0.40(+8.54%)
Mar 16, 2009 4.734 4.891 4.630 4.719 216,254 +0.01(+0.32%)
Mar 13, 2009 4.719 4.742 4.600 4.704 165,950 +0.00(+0.00%)
Mar 12, 2009 4.361 4.734 4.212 4.704 201,426 +0.31(+6.96%)
Mar 11, 2009 4.346 4.533 4.346 4.398 206,863 +0.07(+1.55%)
Mar 10, 2009 4.286 4.383 4.159 4.331 165,907 +0.16(+3.94%)
Mar 09, 2009 4.144 4.338 4.144 4.167 176,611 -0.01(-0.18%)
Mar 06, 2009 4.212 4.256 4.062 4.174 220,351 +0.00(+0.00%)
Mar 05, 2009 4.189 4.353 4.167 4.174 206,585 -0.13(-3.12%)
Mar 04, 2009 4.197 4.361 4.189 4.309 192,126 -0.10(-2.37%)
Mar 02, 2009 4.697 4.757 4.406 4.413 269,860 -0.37(-7.80%)
Feb 27, 2009 4.824 4.951 4.779 4.787 144,532 -0.13(-2.58%)
Feb 26, 2009 4.966 5.055 4.876 4.913 118,697 -0.02(-0.45%)
Feb 25, 2009 5.152 5.294 4.906 4.936 185,835 -0.23(-4.48%)
Feb 24, 2009 5.003 5.227 4.876 5.167 262,583 +0.22(+4.53%)
Feb 23, 2009 5.287 5.414 4.936 4.943 183,848 -0.28(-5.43%)
Feb 20, 2009 5.220 5.294 5.003 5.227 227,583 -0.07(-1.27%)
Feb 19, 2009 5.421 5.556 5.272 5.294 232,494 -0.07(-1.39%)
Feb 18, 2009 5.459 5.669 5.369 5.369 209,082 -0.16(-2.97%)
Feb 17, 2009 5.548 5.735 5.429 5.533 177,736 -0.23(-4.02%)
Feb 13, 2009 5.951 6.205 5.720 5.765 149,831 -0.16(-2.77%)
Feb 12, 2009 5.780 5.966 5.623 5.929 143,710 +0.21(+3.66%)
Feb 11, 2009 5.638 6.063 5.376 5.720 266,348 +0.26(+4.79%)
Feb 10, 2009 5.742 5.862 5.421 5.459 182,943 -0.34(-5.80%)
Feb 09, 2009 5.869 5.869 5.668 5.795 196,024 -0.13(-2.14%)
Feb 06, 2009 5.473 6.011 5.473 5.922 222,514 +0.46(+8.33%)
Feb 05, 2009 5.332 5.488 5.249 5.466 270,568 +0.13(+2.38%)
Feb 04, 2009 5.257 5.406 5.242 5.339 289,524 +0.07(+1.42%)
Feb 03, 2009 4.772 5.339 4.772 5.264 186,758 +0.55(+11.55%)
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.