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 (%)
Jun 30, 2009 6.392 6.609 6.146 6.175 231,819 -0.19(-3.05%)
Jun 29, 2009 6.467 6.706 6.235 6.370 212,216 -0.08(-1.27%)
Jun 26, 2009 6.340 6.564 6.190 6.452 725,327 +0.02(+0.35%)
Jun 25, 2009 6.407 6.504 6.205 6.429 138,679 +0.10(+1.65%)
Jun 24, 2009 6.258 6.482 6.228 6.325 152,233 +0.14(+2.29%)
Jun 23, 2009 6.370 6.556 6.153 6.183 380,598 -0.16(-2.59%)
Jun 22, 2009 6.526 6.571 6.243 6.347 242,649 -0.25(-3.74%)
Jun 19, 2009 6.474 6.676 6.474 6.594 276,396 +0.23(+3.64%)
Jun 18, 2009 6.272 6.429 6.160 6.362 117,933 +0.06(+0.95%)
Jun 17, 2009 6.160 6.414 6.160 6.302 110,850 +0.14(+2.30%)
Jun 16, 2009 6.295 6.295 6.153 6.160 232,330 -0.04(-0.72%)
Jun 15, 2009 6.422 6.422 6.123 6.205 246,739 -0.36(-5.46%)
Jun 12, 2009 6.541 6.683 6.377 6.564 149,803 -0.05(-0.79%)
Jun 11, 2009 6.586 6.892 6.511 6.616 113,458 +0.03(+0.45%)
Jun 10, 2009 6.937 7.027 6.422 6.586 156,539 -0.31(-4.55%)
Jun 09, 2009 6.825 7.043 6.765 6.900 102,201 +0.09(+1.32%)
Jun 08, 2009 6.825 6.967 6.698 6.810 118,541 -0.26(-3.70%)
Jun 05, 2009 7.221 7.340 6.997 7.071 98,121 -0.11(-1.56%)
Jun 04, 2009 7.333 7.348 7.019 7.183 178,835 -0.13(-1.74%)
Jun 03, 2009 7.221 7.385 7.191 7.310 230,419 -0.01(-0.20%)
Jun 02, 2009 7.161 7.355 6.967 7.325 274,507 +0.09(+1.24%)
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.