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, 2005 7.378 7.549 7.340 7.542 332,195 +0.22(+2.96%)
Aug 30, 2005 7.370 7.460 7.251 7.325 160,545 -0.05(-0.71%)
Aug 29, 2005 7.258 7.407 7.139 7.378 134,709 +0.08(+1.13%)
Aug 26, 2005 7.676 7.721 7.169 7.295 123,076 -0.32(-4.22%)
Aug 25, 2005 7.393 7.744 7.325 7.617 193,636 +0.31(+4.19%)
Aug 24, 2005 7.131 7.467 7.131 7.310 154,283 +0.22(+3.05%)
Aug 23, 2005 7.288 7.348 7.049 7.094 146,159 -0.16(-2.26%)
Aug 22, 2005 7.034 7.393 7.004 7.258 279,834 +0.19(+2.64%)
Aug 19, 2005 7.146 7.288 7.064 7.071 139,017 -0.11(-1.56%)
Aug 18, 2005 7.400 7.467 7.169 7.183 116,742 -0.22(-2.93%)
Aug 17, 2005 7.094 7.542 6.989 7.400 194,754 +0.27(+3.77%)
Aug 16, 2005 7.437 7.564 7.131 7.131 141,156 -0.40(-5.26%)
Aug 15, 2005 7.691 7.699 7.385 7.527 340,926 -0.23(-2.98%)
Aug 12, 2005 7.684 7.766 7.549 7.758 131,372 -0.01(-0.10%)
Aug 11, 2005 7.714 7.803 7.579 7.766 215,008 +0.03(+0.39%)
Aug 10, 2005 8.027 8.080 7.587 7.736 330,238 -0.13(-1.71%)
Aug 09, 2005 7.691 8.012 7.639 7.870 325,389 +0.20(+2.63%)
Aug 08, 2005 7.467 7.729 7.422 7.669 411,278 +0.16(+2.09%)
Aug 05, 2005 7.609 7.706 7.318 7.512 378,891 -0.09(-1.18%)
Aug 04, 2005 7.602 7.878 7.497 7.602 475,119 +0.03(+0.39%)
Aug 03, 2005 7.355 7.661 7.318 7.572 784,451 +0.24(+3.26%)
Aug 02, 2005 6.870 7.430 6.833 7.333 318,409 +0.50(+7.32%)
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.