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 (%)
Aug 31, 2009 8.572 8.804 8.304 8.363 311,084 -0.36(-4.11%)
Aug 28, 2009 9.117 9.117 8.647 8.722 78,889 -0.36(-3.95%)
Aug 27, 2009 9.356 9.356 8.886 9.080 91,602 +0.00(+0.00%)
Aug 26, 2009 9.200 9.252 8.893 9.080 220,945 -0.10(-1.14%)
Aug 25, 2009 9.117 9.297 9.020 9.185 207,964 +0.05(+0.57%)
Aug 24, 2009 9.259 9.259 8.961 9.132 209,868 -0.09(-0.97%)
Aug 21, 2009 8.834 9.327 8.535 9.222 395,336 +0.54(+6.19%)
Aug 20, 2009 8.587 8.684 8.520 8.684 149,751 +0.01(+0.17%)
Aug 19, 2009 8.423 8.669 8.156 8.669 199,549 +0.15(+1.75%)
Aug 18, 2009 8.431 8.580 8.169 8.520 157,979 +0.16(+1.97%)
Aug 17, 2009 8.431 8.431 8.117 8.356 151,051 -0.25(-2.95%)
Aug 14, 2009 8.841 8.841 8.513 8.610 133,913 -0.23(-2.62%)
Aug 13, 2009 8.572 8.871 8.304 8.841 259,529 +0.34(+4.04%)
Aug 12, 2009 8.296 8.580 7.904 8.498 232,191 +0.19(+2.25%)
Aug 11, 2009 8.528 8.669 8.184 8.311 125,545 -0.24(-2.79%)
Aug 10, 2009 8.154 8.684 8.154 8.550 268,721 +0.40(+4.95%)
Aug 07, 2009 8.371 8.401 8.139 8.147 283,511 -0.07(-0.82%)
Aug 06, 2009 8.371 8.401 8.072 8.214 413,474 -0.07(-0.81%)
Aug 05, 2009 8.132 8.684 8.130 8.281 517,105 +0.60(+7.77%)
Aug 04, 2009 7.639 7.781 7.281 7.684 140,924 -0.01(-0.19%)
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.