Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.169	8.266	7.990	8.266	230,074	+0.14(+1.75%)
Jan 28, 2005	8.162	8.192	7.878	8.124	346,215	+0.10(+1.21%)
Jan 27, 2005	8.005	8.139	7.744	8.027	247,876	+0.04(+0.47%)
Jan 26, 2005	7.691	8.005	7.691	7.990	203,961	+0.18(+2.29%)
Jan 25, 2005	7.632	7.870	7.467	7.811	271,913	+0.30(+3.98%)
Jan 24, 2005	7.818	7.818	7.467	7.512	103,636	-0.23(-2.99%)
Jan 21, 2005	7.721	7.863	7.624	7.744	150,912	-0.01(-0.10%)
Jan 20, 2005	7.579	7.788	7.579	7.751	299,884	+0.09(+1.17%)
Jan 19, 2005	7.594	7.811	7.594	7.661	189,526	+0.04(+0.49%)
Jan 18, 2005	7.482	7.721	7.482	7.624	213,976	-0.01(-0.10%)
Jan 14, 2005	7.676	7.744	7.520	7.632	61,590	+0.00(+0.00%)
Jan 13, 2005	7.385	7.729	7.385	7.632	173,961	+0.07(+0.99%)
Jan 12, 2005	7.661	7.661	7.281	7.557	218,628	-0.13(-1.75%)
Jan 11, 2005	7.856	7.856	7.646	7.691	186,652	-0.20(-2.55%)
Jan 10, 2005	7.758	7.997	7.661	7.893	276,710	+0.13(+1.63%)
Jan 07, 2005	7.803	7.878	7.706	7.766	103,650	+0.05(+0.68%)
Jan 06, 2005	7.982	7.982	7.706	7.714	103,200	-0.04(-0.58%)
Jan 05, 2005	8.012	8.072	7.706	7.758	228,914	-0.38(-4.68%)
Jan 04, 2005	8.438	8.498	8.027	8.139	208,865	-0.14(-1.71%)

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.