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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2009 9.135 9.143 8.583 8.971 233,087 -0.15(-1.64%)
Sep 29, 2009 9.135 9.240 9.001 9.120 153,261 -0.04(-0.41%)
Sep 28, 2009 9.076 9.300 8.919 9.158 160,867 +0.10(+1.15%)
Sep 25, 2009 8.912 9.068 8.882 9.053 288,876 +0.09(+1.00%)
Sep 24, 2009 8.956 9.001 8.844 8.964 339,102 +0.08(+0.92%)
Sep 23, 2009 8.777 8.986 8.658 8.882 200,726 +0.09(+1.02%)
Sep 22, 2009 8.740 8.882 8.323 8.792 102,500 +0.09(+1.03%)
Sep 21, 2009 8.620 8.770 8.620 8.703 68,160 -0.03(-0.34%)
Sep 18, 2009 8.688 8.852 8.372 8.732 205,183 +0.07(+0.86%)
Sep 17, 2009 8.635 8.897 8.553 8.658 116,495 +0.03(+0.35%)
Sep 16, 2009 8.546 8.695 8.523 8.628 60,629 +0.08(+0.96%)
Sep 15, 2009 8.620 8.807 8.456 8.546 167,652 -0.12(-1.38%)
Sep 14, 2009 8.688 8.717 8.538 8.665 103,272 -0.11(-1.28%)
Sep 11, 2009 8.904 8.926 8.732 8.777 91,308 -0.14(-1.59%)
Sep 10, 2009 8.912 9.031 8.703 8.919 92,222 -0.03(-0.33%)
Sep 09, 2009 8.770 9.106 8.703 8.949 166,355 +0.18(+2.04%)
Sep 08, 2009 9.009 9.038 8.717 8.770 197,383 -0.20(-2.25%)
Sep 04, 2009 8.837 9.441 8.837 8.971 278,322 +0.43(+4.98%)
Sep 03, 2009 8.591 8.732 8.300 8.546 137,065 +0.04(+0.53%)
Sep 02, 2009 8.307 8.627 8.240 8.501 241,780 +0.19(+2.34%)
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.