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

Kforce Inc (NQ: KFRC )

64.52 -0.59 (-0.91%)
Streaming Delayed Price Updated: 12:57 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 (%)
Dec 30, 2005 8.486 8.486 8.285 8.329 501,644 -0.14(-1.67%)
Dec 29, 2005 8.456 8.576 8.434 8.471 322,799 -0.05(-0.61%)
Dec 28, 2005 8.270 8.680 8.232 8.523 335,093 +0.25(+3.07%)
Dec 27, 2005 8.665 8.770 8.113 8.270 410,258 -0.40(-4.57%)
Dec 23, 2005 8.822 8.859 8.553 8.665 95,369 -0.11(-1.28%)
Dec 22, 2005 8.941 8.979 8.434 8.777 343,601 -0.17(-1.92%)
Dec 21, 2005 8.814 8.979 8.762 8.949 142,357 +0.08(+0.93%)
Dec 20, 2005 8.919 9.120 8.695 8.867 163,339 -0.11(-1.25%)
Dec 19, 2005 9.322 9.322 8.956 8.979 176,510 -0.22(-2.43%)
Dec 16, 2005 9.285 9.285 9.135 9.203 344,882 +0.00(+0.00%)
Dec 15, 2005 9.397 9.397 9.113 9.203 237,896 -0.16(-1.67%)
Dec 14, 2005 9.106 9.359 9.083 9.359 196,033 +0.32(+3.55%)
Dec 13, 2005 9.240 9.270 9.023 9.038 253,840 -0.17(-1.86%)
Dec 12, 2005 9.143 9.255 9.031 9.210 182,266 +0.09(+0.98%)
Dec 09, 2005 9.203 9.218 8.889 9.120 80,273 -0.01(-0.16%)
Dec 08, 2005 9.106 9.218 8.814 9.135 231,415 +0.05(+0.58%)
Dec 07, 2005 9.128 9.195 8.964 9.083 141,307 -0.11(-1.22%)
Dec 06, 2005 9.180 9.397 9.038 9.195 137,281 +0.12(+1.32%)
Dec 05, 2005 9.329 9.329 8.926 9.076 258,589 -0.21(-2.25%)
Dec 02, 2005 9.329 9.329 9.038 9.285 138,367 +0.04(+0.48%)
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.