Indicators

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.971	5.060	4.575	4.665	144,670	-0.27(-5.45%)
Jan 29, 2009	4.971	5.180	4.777	4.933	250,059	-0.08(-1.64%)
Jan 28, 2009	4.889	5.135	4.814	5.016	142,616	+0.20(+4.19%)
Jan 27, 2009	4.807	4.971	4.710	4.814	135,014	+0.01(+0.31%)
Jan 26, 2009	4.538	4.874	4.538	4.799	82,594	+0.20(+4.38%)
Jan 23, 2009	4.575	4.732	4.463	4.598	82,054	-0.12(-2.53%)
Jan 22, 2009	4.926	4.926	4.665	4.717	127,307	-0.34(-6.65%)
Jan 21, 2009	4.583	5.060	4.553	5.053	101,362	+0.51(+11.35%)
Jan 20, 2009	5.023	5.023	4.515	4.538	126,026	-0.54(-10.72%)
Jan 16, 2009	5.247	5.247	5.001	5.083	91,781	-0.12(-2.30%)
Jan 15, 2009	4.814	5.217	4.717	5.202	154,798	+0.39(+8.06%)
Jan 14, 2009	4.889	5.105	4.717	4.814	195,766	-0.19(-3.73%)
Jan 13, 2009	5.068	5.113	4.859	5.001	83,327	-0.06(-1.18%)
Jan 12, 2009	5.202	5.210	5.060	5.060	74,785	-0.16(-3.14%)
Jan 09, 2009	5.702	5.702	5.202	5.225	140,395	-0.49(-8.62%)
Jan 08, 2009	5.523	5.784	5.519	5.717	81,239	+0.16(+2.82%)
Jan 07, 2009	5.575	5.672	5.433	5.560	66,811	-0.10(-1.84%)
Jan 06, 2009	5.680	5.837	5.523	5.665	141,192	+0.05(+0.93%)
Jan 05, 2009	5.672	5.672	5.433	5.613	131,593	-0.07(-1.31%)

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.