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 (%)
Aug 31, 2012 8.953 8.953 8.655 8.752 135,003 -0.08(-0.93%)
Aug 30, 2012 8.752 8.893 8.699 8.834 95,582 -0.01(-0.08%)
Aug 29, 2012 8.991 9.005 8.804 8.841 120,183 -0.08(-0.92%)
Aug 27, 2012 9.170 9.170 8.893 8.923 123,196 -0.28(-3.00%)
Aug 24, 2012 9.185 9.334 9.177 9.200 79,555 -0.02(-0.24%)
Aug 23, 2012 9.297 9.364 9.065 9.222 72,411 -0.10(-1.12%)
Aug 22, 2012 9.342 9.431 9.229 9.327 147,531 -0.03(-0.32%)
Aug 21, 2012 9.603 9.700 8.804 9.356 173,215 -0.22(-2.34%)
Aug 20, 2012 9.483 9.633 9.409 9.580 116,920 +0.05(+0.55%)
Aug 17, 2012 8.998 9.558 8.938 9.528 176,418 +0.53(+5.89%)
Aug 16, 2012 8.991 9.117 8.931 8.998 339,254 +0.03(+0.33%)
Aug 15, 2012 8.998 9.054 8.923 8.968 128,842 -0.07(-0.83%)
Aug 14, 2012 9.095 9.147 8.998 9.043 106,828 +0.03(+0.33%)
Aug 13, 2012 9.065 9.170 8.796 9.013 63,013 -0.06(-0.66%)
Aug 10, 2012 9.185 9.274 9.013 9.073 96,553 -0.12(-1.30%)
Aug 09, 2012 9.140 9.312 9.047 9.192 455,018 +0.02(+0.24%)
Aug 08, 2012 8.893 9.192 8.856 9.170 113,552 +0.28(+3.19%)
Aug 07, 2012 8.864 9.080 8.699 8.886 158,177 +0.10(+1.19%)
Aug 06, 2012 8.274 8.796 8.221 8.781 172,855 +0.55(+6.62%)
Aug 03, 2012 8.266 8.438 8.163 8.236 1,393,566 +0.17(+2.13%)
Aug 02, 2012 8.020 8.109 7.721 8.065 522,532 -0.05(-0.64%)
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.