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

Kforce Inc (NQ: KFRC )

64.07 -1.04 (-1.60%)
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 (%)
Dec 31, 2009 9.439 9.334 9.334 9.334 249,623 -0.15(-1.57%)
Dec 30, 2009 9.356 10.04 9.319 9.483 1,156,840 +0.92(+10.72%)
Dec 29, 2009 8.565 8.692 8.460 8.565 519,810 +0.01(+0.17%)
Dec 28, 2009 8.684 8.752 8.505 8.550 536,385 -0.13(-1.46%)
Dec 24, 2009 8.819 8.819 8.625 8.677 113,956 -0.08(-0.94%)
Dec 23, 2009 8.968 9.207 8.662 8.759 217,755 -0.14(-1.59%)
Dec 22, 2009 9.020 9.147 8.871 8.901 533,153 -0.19(-2.05%)
Dec 21, 2009 10.40 10.64 8.923 9.088 1,828,450 -1.55(-14.60%)
Dec 18, 2009 10.53 10.78 10.51 10.64 867,041 +0.19(+1.79%)
Dec 17, 2009 10.30 10.49 10.30 10.45 332,509 +0.08(+0.79%)
Dec 16, 2009 10.36 10.39 10.27 10.37 107,671 +0.12(+1.17%)
Dec 15, 2009 10.31 10.43 10.17 10.25 310,954 -0.12(-1.15%)
Dec 14, 2009 10.37 10.45 10.19 10.37 214,857 +0.07(+0.65%)
Dec 11, 2009 10.36 10.45 10.21 10.30 140,381 +0.02(+0.22%)
Dec 10, 2009 10.42 10.45 10.19 10.28 179,063 -0.13(-1.22%)
Dec 09, 2009 10.43 10.50 10.32 10.41 183,053 -0.03(-0.29%)
Dec 08, 2009 10.56 10.62 10.28 10.44 354,519 -0.16(-1.55%)
Dec 07, 2009 10.23 10.64 10.11 10.60 716,444 +0.34(+3.35%)
Dec 04, 2009 9.954 10.34 9.864 10.26 369,376 +0.53(+5.45%)
Dec 03, 2009 10.04 10.13 9.707 9.730 115,268 -0.25(-2.47%)
Dec 02, 2009 9.842 10.14 9.842 9.976 518,909 +0.15(+1.52%)
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.