Indicators

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.220	5.466	5.152	5.249	155,254	+0.08(+1.59%)
Mar 30, 2009	5.152	5.235	4.981	5.167	152,873	-0.74(-12.52%)
Mar 26, 2009	5.608	5.914	5.459	5.907	267,085	+0.40(+7.18%)
Mar 25, 2009	5.697	5.757	5.160	5.511	349,114	+0.27(+5.13%)
Mar 24, 2009	5.451	5.690	5.235	5.242	141,593	-0.28(-5.01%)
Mar 23, 2009	5.272	5.518	5.003	5.518	236,740	+0.60(+12.14%)
Mar 20, 2009	5.055	5.190	4.876	4.921	254,491	-0.08(-1.64%)
Mar 19, 2009	5.055	5.100	4.891	5.003	129,823	+0.00(+0.00%)
Mar 18, 2009	5.115	5.115	4.787	5.003	300,602	-0.12(-2.33%)
Mar 17, 2009	4.719	5.123	4.712	5.123	190,741	+0.40(+8.54%)
Mar 16, 2009	4.734	4.891	4.630	4.719	216,254	+0.01(+0.32%)
Mar 13, 2009	4.719	4.742	4.600	4.704	165,950	+0.00(+0.00%)
Mar 12, 2009	4.361	4.734	4.212	4.704	201,426	+0.31(+6.96%)
Mar 11, 2009	4.346	4.533	4.346	4.398	206,863	+0.07(+1.55%)
Mar 10, 2009	4.286	4.383	4.159	4.331	165,907	+0.16(+3.94%)
Mar 09, 2009	4.144	4.338	4.144	4.167	176,611	-0.01(-0.18%)
Mar 06, 2009	4.212	4.256	4.062	4.174	220,351	+0.00(+0.00%)
Mar 05, 2009	4.189	4.353	4.167	4.174	206,585	-0.13(-3.12%)
Mar 04, 2009	4.197	4.361	4.189	4.309	192,126	-0.10(-2.37%)

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.