Indicators

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.877	7.027	6.743	6.952	435,722	+0.07(+1.09%)
May 28, 2009	6.982	7.094	6.549	6.877	229,862	-0.07(-0.97%)
May 27, 2009	7.019	7.318	6.937	6.945	293,145	-0.15(-2.11%)
May 26, 2009	6.623	7.206	6.429	7.094	239,815	+0.42(+6.26%)
May 22, 2009	6.982	7.071	6.653	6.676	132,431	-0.28(-4.08%)
May 21, 2009	7.027	7.251	6.810	6.959	250,122	-0.19(-2.61%)
May 20, 2009	7.116	7.221	7.034	7.146	278,001	+0.11(+1.59%)
May 19, 2009	7.131	7.258	7.019	7.034	246,579	-0.07(-0.95%)
May 18, 2009	6.788	7.101	6.698	7.101	286,667	+0.38(+5.67%)
May 15, 2009	6.691	6.758	6.556	6.721	529,774	+0.05(+0.78%)
May 14, 2009	6.780	6.840	6.579	6.668	215,163	-0.10(-1.43%)
May 13, 2009	7.071	7.071	6.721	6.765	208,897	-0.44(-6.11%)
May 12, 2009	7.527	7.572	7.109	7.206	180,357	-0.30(-3.98%)
May 11, 2009	7.609	7.624	7.370	7.505	177,790	-0.25(-3.18%)
May 08, 2009	7.766	7.848	7.407	7.751	245,452	+0.07(+0.97%)
May 07, 2009	7.811	7.953	7.639	7.676	320,634	-0.07(-0.96%)
May 06, 2009	7.900	8.102	7.355	7.751	412,291	-0.04(-0.48%)
May 05, 2009	8.124	8.214	7.624	7.788	385,805	-0.41(-5.01%)
May 04, 2009	8.162	8.259	7.893	8.199	370,309	+0.26(+3.29%)

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.