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 31, 2008 5.578 5.929 5.436 5.877 265,545 +0.23(+4.10%)
Oct 30, 2008 5.160 5.645 5.025 5.645 837,937 +0.62(+12.33%)
Oct 29, 2008 5.287 5.324 4.921 5.025 428,751 -0.13(-2.60%)
Oct 28, 2008 5.182 5.339 5.055 5.160 290,497 +0.02(+0.44%)
Oct 27, 2008 5.361 5.660 5.115 5.137 219,793 -0.29(-5.36%)
Oct 24, 2008 5.302 5.638 5.227 5.429 196,760 -0.17(-3.07%)
Oct 23, 2008 5.765 5.869 5.406 5.600 317,008 -0.13(-2.34%)
Oct 22, 2008 5.712 6.086 5.675 5.735 825,823 -0.09(-1.54%)
Oct 21, 2008 6.131 6.384 5.802 5.824 387,767 -0.43(-6.81%)
Oct 20, 2008 6.272 6.549 6.071 6.250 205,409 +0.11(+1.82%)
Oct 17, 2008 6.452 6.556 5.989 6.138 617,956 -0.44(-6.70%)
Oct 16, 2008 6.078 6.609 5.869 6.579 558,683 +0.53(+8.77%)
Oct 15, 2008 6.407 6.691 6.048 6.048 203,405 -0.43(-6.68%)
Oct 14, 2008 6.974 6.974 6.295 6.482 246,267 -0.30(-4.41%)
Oct 13, 2008 6.877 6.907 6.048 6.780 305,533 +0.10(+1.45%)
Oct 10, 2008 6.280 6.900 5.929 6.683 1,137,509 +0.26(+4.07%)
Oct 09, 2008 7.019 7.036 6.340 6.422 314,854 -0.46(-6.72%)
Oct 08, 2008 6.616 7.169 6.571 6.885 549,915 +0.13(+1.99%)
Oct 07, 2008 7.415 7.415 6.750 6.750 190,682 -0.55(-7.57%)
Oct 06, 2008 7.094 7.579 6.915 7.303 260,652 -0.01(-0.10%)
Oct 03, 2008 7.669 7.796 7.198 7.310 279,563 -0.26(-3.45%)
Oct 02, 2008 7.691 7.833 7.445 7.572 344,713 -0.16(-2.03%)
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.