Last 360 days closing prices for Staf.
It is moving today.
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/25/1999 6.375 6.063 6.500 5.938 418,400
3/24/1999 5.969 6.031 6.063 5.750 492,200
3/23/1999 6.000 6.125 6.125 5.938 439,600
3/22/1999 6.063 6.125 6.563 5.875 782,700
3/19/1999 6.000 5.969 6.625 5.875 1,607,800
3/18/1999 6.000 6.688 6.688 5.938 1,098,200
3/17/1999 6.688 6.813 7.000 6.438 1,033,900
3/16/1999 6.688 7.000 7.125 6.625 633,300
3/15/1999 7.063 7.125 7.250 7.000 331,100
3/12/1999 7.125 7.375 7.438 6.875 1,205,300
3/11/1999 7.313 7.500 7.875 7.250 604,200
3/10/1999 7.438 7.938 7.938 6.875 694,600
3/09/1999 7.875 8.313 8.375 7.781 622,900
3/08/1999 8.375 8.938 9.000 8.125 561,500
3/05/1999 8.813 9.313 9.375 7.000 539,400
3/04/1999 8.813 8.250 9.594 8.250 2,470,800
3/03/1999 8.125 9.125 10.000 8.000 5,037,700
3/02/1999 12.438 13.250 13.500 11.938 720,300
3/01/1999 12.813 13.125 13.250 12.625 548,700
2/26/1999 13.375 13.875 14.125 13.125 463,100
2/25/1999 13.625 13.750 14.125 13.500 573,600
2/24/1999 13.750 14.438 15.000 13.063 489,700
2/23/1999 14.438 15.500 15.500 14.250 384,500
2/22/1999 15.438 16.125 16.125 15.125 212,400
2/19/1999 15.938 16.875 17.000 15.750 143,000
2/18/1999 16.750 17.125 17.438 16.625 133,800
2/17/1999 17.000 17.125 18.125 16.938 114,800
2/16/1999 17.500 17.250 18.375 17.125 405,700
2/12/1999 17.156 16.938 17.625 16.813 151,200
2/11/1999 16.938 16.188 16.938 15.875 199,600
2/10/1999 15.938 16.750 16.750 15.688 394,700
2/09/1999 16.750 17.500 17.813 16.625 501,500
2/08/1999 16.125 17.750 18.125 16.000 840,900
2/05/1999 17.375 17.313 17.500 16.625 452,400
2/04/1999 17.188 19.375 19.500 16.000 797,000
2/03/1999 19.625 19.750 20.000 19.500 183,700
2/02/1999 20.000 20.250 20.375 19.813 164,900
2/01/1999 20.500 20.125 20.625 19.875 81,100
1/29/1999 20.000 20.000 20.313 19.750 167,300
1/28/1999 20.125 20.125 21.000 19.625 297,600
1/27/1999 19.625 20.625 21.250 19.250 242,200
1/26/1999 20.875 21.625 21.875 20.625 149,600
1/25/1999 21.469 22.625 22.625 21.250 124,500
1/22/1999 22.000 22.875 23.000 21.813 207,100
1/21/1999 22.875 22.375 22.875 22.250 116,600
1/20/1999 22.500 22.438 22.875 22.375 55,100
1/19/1999 22.500 23.000 23.000 22.375 101,100
1/15/1999 22.563 22.750 23.000 22.188 213,500
1/14/1999 22.875 23.125 23.125 22.500 119,700
1/13/1999 23.000 23.000 23.125 21.500 173,400
1/12/1999 23.625 24.188 24.375 23.500 216,500
1/11/1999 24.188 23.000 24.625 23.000 299,100
1/08/1999 23.500 23.000 23.625 22.750 193,200
1/07/1999 23.125 22.563 23.125 22.250 217,800
1/06/1999 22.563 22.125 23.000 22.125 399,600
1/05/1999 21.875 23.000 23.125 21.875 300,100
1/04/1999 23.063 22.250 23.625 22.250 354,500
12/31/1998 22.375 21.125 22.875 21.125 106,700
12/30/1998 21.875 21.500 21.875 21.000 58,900
12/29/1998 21.375 21.438 21.500 21.000 126,900
12/28/1998 21.375 21.000 21.500 20.875 209,200
12/24/1998 21.438 21.188 21.750 20.750 38,000
12/23/1998 21.938 21.250 21.938 21.000 55,700
12/22/1998 21.125 21.250 21.500 20.625 287,700
12/21/1998 21.625 20.875 21.625 20.625 166,100
12/18/1998 21.000 21.125 21.250 20.625 198,900
12/17/1998 20.938 21.250 21.250 20.438 175,800
12/16/1998 21.063 21.125 21.500 20.938 159,300
12/15/1998 21.063 20.875 21.125 20.625 178,300
12/14/1998 20.750 21.000 21.125 20.500 108,200
12/11/1998 21.125 21.875 22.250 21.000 223,800
12/10/1998 21.750 23.000 23.000 21.625 295,400
12/09/1998 23.000 23.375 23.375 22.250 254,300
12/08/1998 23.250 23.125 23.500 23.000 260,000
12/07/1998 23.500 23.000 23.500 22.938 195,800
12/04/1998 23.250 22.125 23.563 22.063 326,100
12/03/1998 22.000 22.875 24.000 22.000 207,100
12/02/1998 23.000 23.000 23.250 22.438 129,300
12/01/1998 23.000 23.000 23.250 22.375 282,700
11/30/1998 23.250 23.750 24.000 23.125 206,200
11/27/1998 23.063 23.500 23.500 23.000 107,800
11/25/1998 23.188 21.000 23.750 20.875 296,700
11/24/1998 21.000 20.750 21.250 20.000 360,800
11/23/1998 21.375 20.875 21.375 20.625 177,300
11/20/1998 20.813 20.375 21.000 20.375 161,400
11/19/1998 20.750 19.813 20.750 19.750 139,500
11/18/1998 19.875 19.250 20.125 18.813 468,100
11/17/1998 19.063 19.875 19.875 17.250 490,700
11/16/1998 19.875 21.063 21.500 19.500 265,500
11/13/1998 20.375 21.375 21.500 20.375 94,500
11/12/1998 21.250 21.500 21.625 20.750 94,900
11/11/1998 21.625 21.500 22.000 21.125 151,500
11/10/1998 21.375 21.563 21.750 19.750 95,400
11/09/1998 21.563 21.875 22.000 21.500 147,900
11/06/1998 21.500 20.563 22.000 20.125 216,200
11/05/1998 20.125 19.625 20.188 19.500 635,200
11/04/1998 20.000 20.125 21.125 19.625 992,000
11/03/1998 20.750 19.188 21.375 18.875 795,000
11/02/1998 19.375 17.563 19.688 17.500 616,500
10/30/1998 17.563 17.375 17.625 16.938 317,400
10/29/1998 17.500 17.375 17.625 16.875 201,000
10/28/1998 17.500 17.625 17.688 17.313 352,200
10/27/1998 17.500 17.938 18.031 17.000 257,300
10/26/1998 17.875 17.875 18.250 17.750 290,500
10/23/1998 17.750 18.000 18.000 17.375 132,200
10/22/1998 17.875 17.000 18.000 17.000 227,700
10/21/1998 17.000 16.875 17.438 16.250 261,800
10/20/1998 16.375 17.250 19.500 16.188 683,700
10/19/1998 16.500 15.125 16.500 15.125 210,600
10/16/1998 15.375 15.000 15.625 15.000 240,800
10/15/1998 15.000 14.750 15.250 14.719 215,000
10/14/1998 14.750 15.375 15.375 14.625 92,800
10/13/1998 15.250 15.375 15.625 15.000 128,800
10/12/1998 15.375 15.125 15.500 15.000 325,900
10/09/1998 15.125 15.000 15.500 14.750 194,800
10/08/1998 14.250 13.625 14.625 13.500 177,000
10/07/1998 14.625 14.375 17.250 14.000 380,400
10/06/1998 14.375 13.125 14.375 13.000 516,700
10/05/1998 12.813 15.000 15.000 12.750 318,400
10/02/1998 15.000 16.500 16.750 14.250 217,800
10/01/1998 17.000 18.250 18.250 16.500 101,900
9/30/1998 18.250 18.313 18.375 18.000 87,500
9/29/1998 18.313 18.250 18.625 17.500 166,700
9/28/1998 18.250 19.875 19.875 17.875 89,600
9/25/1998 19.875 20.375 20.375 19.625 102,000
9/24/1998 20.375 21.375 21.375 19.875 112,200
9/23/1998 21.375 21.250 21.750 21.125 177,900
9/22/1998 21.250 20.750 22.000 20.750 109,200
9/21/1998 21.000 21.000 21.000 19.750 100,400
9/18/1998 21.000 21.125 21.375 20.750 151,500
9/17/1998 20.875 19.375 21.375 19.313 321,300
9/16/1998 20.250 20.000 20.375 20.000 158,200
9/15/1998 20.000 20.000 20.125 19.563 60,100
9/14/1998 19.750 18.688 20.000 18.625 220,300
9/11/1998 18.500 18.750 18.750 18.250 91,900
9/10/1998 18.500 17.500 18.500 17.500 201,600
9/09/1998 18.063 18.125 18.125 17.063 252,800
9/08/1998 17.938 18.750 18.750 17.938 290,400
9/04/1998 17.750 17.500 18.625 17.500 88,400
9/03/1998 17.625 18.063 18.063 17.000 252,400
9/02/1998 17.875 20.000 20.125 17.875 364,500
9/01/1998 18.875 18.375 19.313 17.875 174,900
8/31/1998 17.875 20.438 20.875 17.250 153,500
8/28/1998 20.063 21.000 21.000 20.000 137,500
8/27/1998 20.938 22.000 22.125 20.250 94,800
8/26/1998 22.250 23.500 23.750 22.000 119,200
8/25/1998 23.688 24.250 24.250 23.688 220,400
8/24/1998 23.750 24.375 24.375 23.750 213,000
8/21/1998 24.250 24.688 24.688 23.750 441,200
8/20/1998 24.875 24.750 25.313 24.375 345,300
8/19/1998 24.813 24.250 24.938 24.125 1,078,000
8/18/1998 24.250 24.750 25.250 22.875 1,173,100
8/17/1998 25.688 25.750 26.125 25.000 89,500
8/14/1998 26.125 26.250 26.875 25.750 39,500
8/13/1998 25.500 26.625 27.000 25.500 94,500
8/12/1998 26.500 26.000 27.000 25.875 299,000
8/11/1998 25.500 26.500 26.500 25.063 271,400
8/10/1998 26.375 28.000 28.000 26.125 118,500
8/07/1998 27.500 26.125 28.438 26.000 359,300
8/06/1998 26.063 26.000 26.250 25.625 185,200
8/05/1998 25.750 26.500 26.500 25.625 103,400
8/04/1998 26.375 25.938 27.875 25.313 413,200
8/03/1998 25.563 26.750 27.500 25.125 146,300
7/31/1998 26.750 29.000 29.125 26.625 73,800
7/30/1998 29.125 29.250 29.500 28.875 101,800
7/29/1998 29.000 31.375 31.375 28.750 189,300
7/28/1998 30.500 31.500 33.188 30.500 104,400
7/27/1998 31.000 32.000 32.188 31.000 78,200
7/24/1998 32.000 31.750 32.500 31.250 44,900
7/23/1998 31.875 33.750 33.750 31.000 89,200
7/22/1998 32.938 34.625 34.625 32.625 136,000
7/21/1998 34.250 34.875 35.000 34.250 41,000
7/20/1998 34.625 35.125 35.250 34.375 159,700
7/17/1998 35.125 35.000 35.313 34.500 116,400
7/16/1998 34.500 33.750 34.625 33.500 237,400
7/15/1998 33.750 34.000 34.375 33.750 192,000
7/14/1998 34.250 33.875 34.563 33.625 96,400
7/13/1998 34.000 34.875 34.875 33.875 213,200
7/10/1998 34.875 34.500 35.125 34.500 163,900
7/09/1998 34.750 34.125 35.125 33.750 195,600
7/08/1998 34.250 35.375 35.375 34.125 107,800
7/07/1998 35.625 36.375 36.750 34.125 197,900
7/06/1998 36.750 35.875 37.000 35.875 36,400
7/02/1998 36.188 36.125 36.375 36.125 147,800
7/01/1998 36.375 37.000 37.000 36.250 364,600
6/30/1998 36.625 35.625 37.500 35.563 109,200
6/29/1998 35.750 35.625 36.000 35.313 33,000
6/26/1998 35.125 35.688 36.000 35.063 67,500
6/25/1998 35.875 35.750 36.500 35.438 173,000
6/24/1998 35.125 35.250 35.688 34.625 192,400
6/23/1998 34.375 33.500 35.000 33.250 301,300
6/22/1998 33.000 33.500 33.625 32.813 155,700
6/19/1998 33.000 35.875 35.875 32.375 386,800
6/18/1998 35.625 37.625 37.625 35.500 246,300
6/17/1998 37.500 38.000 38.250 37.313 144,000
6/16/1998 37.875 37.000 38.000 37.000 385,900
6/15/1998 36.750 37.125 37.750 36.750 55,500
6/12/1998 37.688 37.313 37.875 37.000 45,700
6/11/1998 37.250 37.500 37.500 37.063 21,700
6/10/1998 37.656 37.375 38.063 37.375 15,100
6/09/1998 37.625 38.250 38.250 37.500 117,000
6/08/1998 38.156 38.125 38.375 37.500 70,100
6/05/1998 38.250 37.250 38.500 37.250 121,400
6/04/1998 37.500 36.500 37.500 36.500 40,700
6/03/1998 36.750 36.250 37.125 36.250 31,300
6/02/1998 36.875 36.500 37.125 36.375 47,800
6/01/1998 36.375 36.500 37.000 36.250 41,200
5/29/1998 36.750 37.000 37.500 36.438 119,000
5/28/1998 36.625 35.875 37.000 35.500 86,400
5/27/1998 35.000 34.000 35.875 33.375 69,400
5/26/1998 34.813 36.000 37.000 34.750 50,100
5/22/1998 35.500 36.500 36.625 35.375 40,600
5/21/1998 36.625 37.188 37.188 36.125 23,400
5/20/1998 36.938 37.625 37.625 36.000 80,000
5/19/1998 36.875 36.375 38.000 36.000 164,900
5/18/1998 36.000 37.500 37.500 35.625 213,600
5/15/1998 37.250 37.125 37.500 35.750 139,600
5/14/1998 36.625 38.500 38.500 34.625 180,300
5/13/1998 39.125 39.750 39.750 38.750 66,100
5/12/1998 39.625 39.500 40.375 39.500 94,700
5/11/1998 39.625 39.000 40.125 39.000 141,700
5/08/1998 38.813 38.000 38.813 37.250 132,300
5/07/1998 37.813 40.250 40.250 37.625 93,200
5/06/1998 39.906 40.688 41.125 39.875 45,700
5/05/1998 40.688 41.000 41.000 39.875 203,000
5/04/1998 41.188 42.250 42.250 40.750 29,300
5/01/1998 42.188 42.500 43.125 40.750 233,200
4/30/1998 42.500 42.875 43.500 42.375 225,200
4/29/1998 43.125 42.875 43.875 42.375 118,600
4/28/1998 42.563 40.000 42.625 39.375 77,400
4/27/1998 39.250 39.750 40.375 38.688 336,600
4/24/1998 40.500 43.125 43.125 40.250 247,400
4/23/1998 43.000 43.250 43.375 42.250 208,700
4/22/1998 43.063 44.000 44.875 42.750 249,300
4/21/1998 43.500 42.250 44.125 42.250 112,900
4/20/1998 42.500 41.750 42.750 41.000 69,000
4/17/1998 41.625 40.063 42.500 40.000 179,300
4/16/1998 40.188 40.000 40.500 39.500 62,900
4/15/1998 40.313 41.250 41.250 40.000 58,100
4/14/1998 41.000 39.625 41.500 39.625 242,300
4/13/1998 39.750 40.875 40.875 38.875 129,800
4/09/1998 40.875 41.375 41.750 40.625 65,900
4/08/1998 41.500 41.625 42.250 41.000 167,300
4/07/1998 41.000 41.000 41.500 40.750 119,500
4/06/1998 41.000 41.625 41.625 40.000 131,500
4/03/1998 41.938 41.750 42.250 41.313 52,400
4/02/1998 41.500 41.750 42.750 39.875 158,600
4/01/1998 41.688 41.500 42.125 40.250 152,000
3/31/1998 41.000 40.500 41.875 39.875 137,800
3/30/1998 39.938 40.750 41.000 39.000 315,800
3/27/1998 40.750 41.000 41.438 40.250 413,300
3/26/1998 40.250 39.375 40.500 39.375 151,700
3/25/1998 39.375 38.750 39.906 38.000 186,400
3/24/1998 38.500 37.875 38.500 37.875 20,700
3/23/1998 38.375 38.250 38.750 38.125 53,400
3/20/1998 38.375 38.750 38.875 38.125 96,800
3/19/1998 38.375 37.750 38.844 37.625 94,400
3/18/1998 37.813 37.625 38.375 37.250 83,600
3/17/1998 37.844 38.125 38.625 37.250 186,500
3/16/1998 38.375 36.000 38.375 35.875 457,900
3/13/1998 35.688 35.250 36.000 35.125 133,300
3/12/1998 35.375 34.750 35.500 34.500 142,400
3/11/1998 34.750 34.750 35.125 34.500 109,900
3/10/1998 34.688 34.500 35.000 34.250 110,200
3/09/1998 34.750 34.500 35.000 34.000 54,600
3/06/1998 35.000 34.313 35.125 33.875 110,900
3/05/1998 33.938 32.000 34.750 32.000 326,600
3/04/1998 32.875 32.375 32.938 32.250 126,700
3/03/1998 32.750 32.625 33.000 32.000 571,500
3/02/1998 33.000 33.250 34.000 32.813 209,400
2/27/1998 33.500 33.000 33.750 32.500 223,600
2/26/1998 32.750 31.938 33.000 31.875 142,900
2/25/1998 31.938 31.750 32.125 31.625 174,200
2/24/1998 31.750 31.000 32.000 30.625 189,300
2/23/1998 30.750 30.125 30.750 29.875 81,900
2/20/1998 30.000 30.250 31.000 29.500 93,300
2/19/1998 30.250 31.500 31.500 29.500 73,500
2/18/1998 30.750 30.750 31.375 30.000 69,500
2/17/1998 30.500 31.625 32.125 30.000 195,500
2/13/1998 32.000 32.125 34.500 31.375 554,300
2/12/1998 32.500 30.125 33.125 30.125 365,800
2/11/1998 30.125 29.250 30.250 29.250 364,500
2/10/1998 30.000 28.125 30.250 28.125 825,800
2/09/1998 28.188 28.375 28.500 28.000 340,400
2/06/1998 28.188 27.875 28.375 27.625 218,100
2/05/1998 27.750 27.500 28.188 27.250 159,100
2/04/1998 27.438 27.500 27.750 26.875 645,900
2/03/1998 27.625 26.875 28.750 26.750 755,100
2/02/1998 27.125 26.250 27.250 25.750 315,100
1/30/1998 25.125 26.375 26.750 25.125 309,100
1/29/1998 26.375 23.875 26.875 23.875 1,078,600
1/28/1998 23.750 24.625 24.625 23.000 408,000
1/27/1998 24.500 24.125 24.750 24.125 386,200
1/26/1998 24.375 25.438 26.125 23.750 214,300
1/23/1998 25.250 27.125 27.125 24.750 220,700
1/22/1998 26.875 28.250 28.250 26.000 221,400
1/21/1998 27.500 27.500 27.625 27.000 104,000
1/20/1998 27.500 27.125 28.125 26.875 202,800
1/16/1998 27.063 28.500 28.625 26.500 398,700
1/15/1998 28.438 29.813 30.000 27.875 345,100
1/14/1998 29.750 30.500 30.625 29.375 189,200
1/13/1998 30.438 30.125 30.750 30.000 298,100
1/12/1998 29.813 31.875 31.875 29.813 261,000
1/09/1998 32.125 33.625 34.125 32.000 82,100
1/08/1998 34.000 34.250 34.250 33.250 49,900
1/07/1998 33.625 34.500 34.500 33.250 28,200
1/06/1998 34.250 34.188 35.000 34.000 293,400
1/05/1998 34.125 32.000 34.500 32.000 275,600
1/02/1998 32.500 32.000 32.500 31.625 101,400
12/31/1997 31.625 32.000 32.750 31.500 83,800
12/30/1997 32.750 31.875 32.750 31.500 175,700
12/29/1997 32.125 32.750 33.500 32.000 134,400
12/26/1997 32.750 33.000 33.500 32.000 35,100
12/24/1997 32.938 33.000 33.750 32.938 20,600
12/23/1997 33.500 33.250 34.250 33.250 47,600
12/22/1997 33.875 34.875 34.875 33.000 81,100
12/19/1997 34.000 33.250 34.375 32.563 41,400
12/18/1997 33.500 34.750 34.750 33.500 18,300
12/17/1997 33.750 34.250 34.750 33.250 65,200
12/16/1997 33.875 33.250 34.500 32.563 171,300
12/15/1997 32.563 32.500 33.000 31.625 69,900
12/12/1997 31.750 30.750 32.000 30.750 208,100
12/11/1997 30.938 31.000 31.500 30.625 197,300
12/10/1997 32.250 33.500 33.750 31.500 746,900
12/09/1997 34.250 34.875 34.875 33.250 45,600
12/08/1997 34.875 34.125 34.875 34.125 25,900
12/05/1997 34.375 34.500 35.000 34.125 31,900
12/04/1997 34.500 35.000 35.500 34.000 111,600
12/03/1997 34.875 35.063 36.000 34.125 83,700
12/02/1997 35.250 36.000 36.000 34.875 137,500
12/01/1997 35.500 35.500 36.000 34.500 89,000
11/28/1997 34.875 34.750 35.000 33.750 23,600
11/26/1997 33.938 32.625 34.500 32.625 29,900
11/25/1997 32.500 32.563 33.375 32.125 60,900
11/24/1997 32.938 33.500 34.750 32.875 34,300
11/21/1997 34.750 35.063 35.375 33.500 96,700
11/20/1997 35.000 35.000 35.500 33.750 122,800
11/19/1997 34.250 34.250 35.000 33.500 32,200
11/18/1997 34.063 34.000 34.250 33.250 144,900
11/17/1997 33.375 33.625 34.125 33.000 162,500
11/14/1997 33.250 33.000 33.500 33.000 218,300
11/13/1997 33.000 33.875 33.875 32.500 69,600
11/12/1997 33.750 33.000 34.000 32.250 94,400
11/11/1997 34.000 33.625 35.125 33.625 173,300
11/10/1997 32.250 31.500 32.750 30.750 134,600
11/07/1997 31.000 32.000 32.125 30.125 253,100
11/06/1997 32.375 33.625 34.500 32.125 165,500
11/05/1997 34.000 31.750 34.250 31.750 161,000
11/04/1997 31.750 31.750 32.625 31.625 42,600
11/03/1997 31.750 31.500 32.625 30.750 195,500
10/31/1997 31.000 30.625 31.250 30.125 337,900
10/30/1997 30.500 28.750 31.125 28.750 247,300
10/29/1997 31.000 29.500 33.250 29.500 591,500
10/28/1997 29.188 26.250 29.688 25.875 926,600
10/27/1997 28.250 31.250 31.500 27.500 348,600
10/24/1997 31.000 34.250 34.375 31.000 410,200
10/23/1997 33.625 34.500 35.250 33.000 236,600
10/22/1997 35.500 38.625 39.250 35.250 251,300
10/21/1997 38.375 35.375 39.250 35.375 405,700
10/20/1997 35.250 34.750 36.000 34.000 138,400 |
