Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.973	5.063	4.577	4.667	144,599	-0.27(-5.45%)
Jan 29, 2009	4.973	5.182	4.779	4.936	249,937	-0.08(-1.64%)
Jan 28, 2009	4.891	5.137	4.816	5.018	142,546	+0.20(+4.19%)
Jan 27, 2009	4.809	4.973	4.712	4.816	134,948	+0.01(+0.31%)
Jan 26, 2009	4.540	4.876	4.540	4.801	82,553	+0.20(+4.38%)
Jan 23, 2009	4.577	4.734	4.465	4.600	82,014	-0.12(-2.53%)
Jan 22, 2009	4.928	4.928	4.667	4.719	127,245	-0.34(-6.65%)
Jan 21, 2009	4.585	5.063	4.555	5.055	101,313	+0.52(+11.35%)
Jan 20, 2009	5.025	5.025	4.518	4.540	125,964	-0.55(-10.72%)
Jan 16, 2009	5.249	5.249	5.003	5.085	91,736	-0.12(-2.30%)
Jan 15, 2009	4.816	5.220	4.719	5.205	154,722	+0.39(+8.06%)
Jan 14, 2009	4.891	5.108	4.719	4.816	195,670	-0.19(-3.73%)
Jan 13, 2009	5.070	5.115	4.861	5.003	83,286	-0.06(-1.18%)
Jan 12, 2009	5.205	5.212	5.063	5.063	74,749	-0.16(-3.14%)
Jan 09, 2009	5.705	5.705	5.205	5.227	140,326	-0.49(-8.62%)
Jan 08, 2009	5.526	5.787	5.522	5.720	81,200	+0.16(+2.82%)
Jan 07, 2009	5.578	5.675	5.436	5.563	66,778	-0.10(-1.84%)
Jan 06, 2009	5.683	5.839	5.526	5.668	141,123	+0.05(+0.93%)
Jan 05, 2009	5.675	5.675	5.436	5.615	131,529	-0.07(-1.31%)

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.