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

Kforce Inc (NQ: KFRC )

64.07 -1.04 (-1.60%)
Streaming Delayed 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 (%)
Oct 30, 2009 8.777 8.859 8.606 8.755 357,191 -0.07(-0.76%)
Oct 29, 2009 8.740 8.889 8.658 8.822 180,946 +0.15(+1.72%)
Oct 28, 2009 8.658 8.837 8.531 8.673 261,851 -0.02(-0.26%)
Oct 27, 2009 8.725 8.829 8.650 8.695 70,180 -0.02(-0.26%)
Oct 26, 2009 8.889 9.053 8.635 8.717 104,680 -0.19(-2.10%)
Oct 23, 2009 8.829 9.038 8.688 8.904 157,910 -0.02(-0.25%)
Oct 22, 2009 8.643 8.949 8.613 8.926 111,545 +0.29(+3.37%)
Oct 21, 2009 8.695 8.956 8.568 8.635 213,717 -0.08(-0.94%)
Oct 20, 2009 8.658 8.807 8.620 8.717 129,287 +0.07(+0.86%)
Oct 19, 2009 8.374 8.762 8.292 8.643 137,597 +0.32(+3.86%)
Oct 16, 2009 8.337 8.367 8.023 8.322 299,195 -0.06(-0.71%)
Oct 15, 2009 8.486 8.680 8.367 8.382 118,762 -0.14(-1.66%)
Oct 14, 2009 8.643 8.710 8.359 8.523 362,157 -0.04(-0.44%)
Oct 13, 2009 8.695 8.859 8.501 8.561 154,391 -0.16(-1.88%)
Oct 12, 2009 8.844 8.941 8.591 8.725 83,731 -0.25(-2.75%)
Oct 09, 2009 8.770 8.986 8.770 8.971 101,941 +0.17(+1.95%)
Oct 08, 2009 8.680 8.934 8.620 8.800 134,050 +0.21(+2.43%)
Oct 07, 2009 8.658 8.859 8.471 8.591 123,948 -0.13(-1.46%)
Oct 06, 2009 8.531 8.769 8.419 8.717 86,860 +0.26(+3.09%)
Oct 05, 2009 8.426 8.494 8.203 8.456 82,351 +0.10(+1.16%)
Oct 02, 2009 8.635 8.766 8.322 8.359 134,801 -0.39(-4.44%)
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.