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

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 8.210 8.240 8.091 8.143 392,034 -0.08(-1.00%)
Apr 29, 2009 8.031 8.359 7.934 8.225 545,436 +0.22(+2.70%)
Apr 28, 2009 7.949 8.120 7.814 8.008 491,238 -0.06(-0.74%)
Apr 27, 2009 7.919 8.128 7.643 8.068 699,030 +0.06(+0.75%)
Apr 24, 2009 7.785 8.210 7.725 8.008 428,226 +0.26(+3.37%)
Apr 23, 2009 7.762 7.852 7.553 7.747 694,438 -0.03(-0.38%)
Apr 22, 2009 7.590 7.934 7.486 7.777 683,149 +0.08(+1.07%)
Apr 21, 2009 7.464 7.717 7.389 7.695 218,564 +0.22(+3.00%)
Apr 20, 2009 7.471 7.710 7.434 7.471 244,325 -0.19(-2.53%)
Apr 17, 2009 7.643 7.673 7.359 7.665 375,640 +0.05(+0.69%)
Apr 16, 2009 7.225 7.673 7.180 7.613 288,029 +0.47(+6.58%)
Apr 15, 2009 6.717 7.232 6.717 7.143 342,404 +0.41(+6.10%)
Apr 14, 2009 6.807 6.986 6.695 6.732 750,787 -0.21(-3.01%)
Apr 13, 2009 6.747 6.956 6.583 6.941 281,308 +0.09(+1.31%)
Apr 09, 2009 6.531 6.881 6.299 6.852 320,654 +0.49(+7.62%)
Apr 08, 2009 6.269 6.374 6.083 6.366 110,594 +0.18(+2.89%)
Apr 07, 2009 6.254 6.344 6.143 6.187 176,730 -0.18(-2.81%)
Apr 06, 2009 6.307 6.441 6.254 6.366 245,490 -0.04(-0.70%)
Apr 03, 2009 6.225 6.449 6.075 6.411 321,826 +0.19(+3.00%)
Apr 02, 2009 5.516 6.449 5.322 6.225 259,496 +0.85(+15.83%)
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.