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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 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 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%)
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.