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

Kforce Inc (NQ: KFRC )

65.11 +0.16 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2010 7.911 8.083 7.799 7.889 648,131 -0.06(-0.75%)
Aug 30, 2010 7.941 8.120 7.665 7.949 740,323 -0.04(-0.56%)
Aug 27, 2010 7.740 8.046 7.314 7.993 541,342 +0.35(+4.59%)
Aug 26, 2010 7.852 7.919 7.635 7.643 268,399 -0.20(-2.57%)
Aug 25, 2010 7.896 8.005 7.755 7.844 247,134 -0.12(-1.50%)
Aug 24, 2010 8.217 8.247 7.956 7.964 288,291 -0.38(-4.56%)
Aug 23, 2010 8.777 8.792 8.307 8.344 247,132 -0.41(-4.69%)
Aug 20, 2010 8.949 9.027 8.479 8.755 315,411 -0.26(-2.90%)
Aug 19, 2010 9.770 9.770 8.971 9.016 228,722 -0.81(-8.28%)
Aug 18, 2010 9.979 9.979 9.733 9.830 134,174 -0.14(-1.42%)
Aug 17, 2010 9.635 10.00 9.561 9.971 124,591 +0.46(+4.78%)
Aug 16, 2010 9.315 9.591 9.210 9.516 122,095 +0.13(+1.43%)
Aug 13, 2010 9.576 9.747 9.344 9.382 121,489 -0.25(-2.63%)
Aug 12, 2010 9.807 9.934 9.561 9.635 106,753 -0.33(-3.30%)
Aug 11, 2010 10.04 10.11 9.889 9.964 173,540 -0.28(-2.77%)
Aug 10, 2010 10.31 10.43 10.14 10.25 109,651 -0.19(-1.86%)
Aug 09, 2010 10.29 10.44 10.26 10.44 142,530 +0.24(+2.34%)
Aug 06, 2010 10.29 10.53 10.16 10.20 179,750 -0.25(-2.43%)
Aug 05, 2010 10.44 10.70 10.41 10.46 165,608 -0.09(-0.85%)
Aug 04, 2010 10.53 10.55 10.34 10.55 216,713 +0.10(+0.93%)
Aug 03, 2010 10.45 10.78 10.37 10.45 131,854 -0.04(-0.43%)
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.