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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2012 8.841 8.904 8.640 8.640 242,045 -0.27(-3.02%)
Jul 30, 2012 8.991 9.035 8.871 8.908 115,997 -0.06(-0.67%)
Jul 27, 2012 8.946 9.035 8.886 8.968 229,805 +0.04(+0.50%)
Jul 26, 2012 9.207 9.207 8.871 8.923 117,861 -0.08(-0.91%)
Jul 25, 2012 9.364 9.416 8.901 9.005 426,777 -0.26(-2.82%)
Jul 24, 2012 9.692 9.797 9.192 9.267 317,837 -0.42(-4.32%)
Jul 23, 2012 9.454 9.722 9.424 9.685 123,680 -0.03(-0.31%)
Jul 20, 2012 9.715 9.819 9.222 9.715 237,375 -0.13(-1.36%)
Jul 19, 2012 10.01 10.04 9.760 9.849 78,046 -0.08(-0.83%)
Jul 18, 2012 9.827 10.13 9.715 9.931 92,743 +0.10(+0.99%)
Jul 17, 2012 9.931 10.09 9.722 9.834 177,199 +0.01(+0.08%)
Jul 16, 2012 10.01 10.01 9.804 9.827 75,946 -0.18(-1.79%)
Jul 13, 2012 9.991 10.16 9.991 10.01 61,220 +0.09(+0.90%)
Jul 12, 2012 9.804 10.04 9.804 9.916 150,015 +0.05(+0.53%)
Jul 11, 2012 10.03 10.11 9.819 9.864 161,316 -0.12(-1.20%)
Jul 10, 2012 9.737 10.15 9.700 9.984 751,580 +0.28(+2.93%)
Jul 09, 2012 9.633 9.745 9.633 9.700 138,447 +0.00(+0.00%)
Jul 06, 2012 10.05 10.13 9.670 9.700 303,367 -0.46(-4.48%)
Jul 05, 2012 10.54 10.64 10.15 10.16 165,604 -0.45(-4.23%)
Jul 03, 2012 10.38 10.78 10.38 10.60 171,154 +0.25(+2.38%)
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.