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 (%)
Sep 30, 2011 7.445 7.572 7.310 7.325 350,666 -0.24(-3.16%)
Sep 29, 2011 7.228 7.572 7.228 7.564 357,025 +0.52(+7.42%)
Sep 28, 2011 7.407 7.557 7.019 7.042 362,020 -0.38(-5.13%)
Sep 27, 2011 7.154 7.646 7.131 7.422 642,339 +0.43(+6.20%)
Sep 26, 2011 6.795 7.004 6.616 6.989 179,915 +0.25(+3.65%)
Sep 23, 2011 6.474 6.780 6.317 6.743 316,647 +0.25(+3.91%)
Sep 22, 2011 6.482 6.646 6.276 6.489 804,558 -0.16(-2.47%)
Sep 21, 2011 7.004 7.154 6.646 6.653 139,733 -0.34(-4.91%)
Sep 20, 2011 7.258 7.460 6.989 6.997 252,742 -0.25(-3.40%)
Sep 19, 2011 7.467 7.467 7.146 7.243 253,895 -0.37(-4.90%)
Sep 16, 2011 7.213 7.654 7.213 7.617 486,580 +0.49(+6.92%)
Sep 15, 2011 7.251 7.490 7.057 7.124 1,101,948 +0.01(+0.10%)
Sep 14, 2011 7.131 7.236 7.004 7.116 716,361 +0.05(+0.74%)
Sep 13, 2011 6.885 7.131 6.885 7.064 355,233 +0.21(+3.05%)
Sep 12, 2011 6.825 7.101 6.743 6.855 445,092 -0.07(-0.97%)
Sep 09, 2011 7.124 7.124 6.870 6.922 537,305 -0.28(-3.94%)
Sep 08, 2011 7.490 7.557 7.142 7.206 453,094 -0.34(-4.46%)
Sep 07, 2011 7.183 7.549 7.146 7.542 832,661 +0.49(+6.99%)
Sep 06, 2011 6.930 7.706 6.728 7.049 775,440 -0.13(-1.87%)
Sep 02, 2011 7.109 7.303 7.086 7.183 609,146 -0.08(-1.13%)
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.