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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
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 (%)
Dec 30, 2005 8.490 8.490 8.289 8.333 501,398 -0.14(-1.67%)
Dec 29, 2005 8.460 8.580 8.438 8.475 322,641 -0.05(-0.61%)
Dec 28, 2005 8.274 8.684 8.236 8.528 334,929 +0.25(+3.07%)
Dec 27, 2005 8.669 8.774 8.117 8.274 410,058 -0.40(-4.56%)
Dec 23, 2005 8.826 8.864 8.557 8.669 95,323 -0.11(-1.28%)
Dec 22, 2005 8.946 8.983 8.438 8.781 343,433 -0.17(-1.92%)
Dec 21, 2005 8.819 8.983 8.767 8.953 142,288 +0.08(+0.93%)
Dec 20, 2005 8.923 9.125 8.699 8.871 163,259 -0.11(-1.25%)
Dec 19, 2005 9.327 9.327 8.961 8.983 176,424 -0.22(-2.43%)
Dec 16, 2005 9.289 9.289 9.140 9.207 344,713 +0.00(+0.00%)
Dec 15, 2005 9.401 9.401 9.117 9.207 237,780 -0.16(-1.67%)
Dec 14, 2005 9.110 9.364 9.088 9.364 195,937 +0.32(+3.55%)
Dec 13, 2005 9.244 9.274 9.028 9.043 253,716 -0.17(-1.86%)
Dec 12, 2005 9.147 9.259 9.035 9.215 182,177 +0.09(+0.98%)
Dec 09, 2005 9.207 9.222 8.893 9.125 80,234 -0.01(-0.16%)
Dec 08, 2005 9.110 9.222 8.819 9.140 231,302 +0.05(+0.58%)
Dec 07, 2005 9.132 9.200 8.968 9.088 141,238 -0.11(-1.22%)
Dec 06, 2005 9.185 9.401 9.043 9.200 137,214 +0.12(+1.32%)
Dec 05, 2005 9.334 9.334 8.931 9.080 258,462 -0.21(-2.25%)
Dec 02, 2005 9.334 9.334 9.043 9.289 138,300 +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.