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 (%)
Jul 31, 2008 6.982 7.534 6.945 7.378 540,228 +0.43(+6.24%)
Jul 30, 2008 7.034 7.094 6.638 6.945 932,907 +0.23(+3.45%)
Jul 29, 2008 6.713 6.997 6.579 6.713 318,661 -0.01(-0.11%)
Jul 28, 2008 6.885 6.885 6.616 6.721 178,585 -0.10(-1.42%)
Jul 25, 2008 6.773 6.930 6.526 6.818 145,484 +0.13(+1.90%)
Jul 24, 2008 6.706 6.825 6.437 6.691 195,828 +0.01(+0.22%)
Jul 23, 2008 6.407 6.795 6.340 6.676 272,170 +0.27(+4.20%)
Jul 22, 2008 6.086 6.459 5.974 6.407 339,274 +0.22(+3.62%)
Jul 21, 2008 6.160 6.280 6.108 6.183 188,790 +0.07(+1.10%)
Jul 18, 2008 6.317 6.355 6.108 6.116 293,535 -0.22(-3.53%)
Jul 17, 2008 6.198 6.347 6.041 6.340 237,338 +0.18(+2.91%)
Jul 16, 2008 5.585 6.175 5.585 6.160 256,189 +0.57(+10.15%)
Jul 15, 2008 5.578 5.817 5.578 5.593 306,930 -0.06(-1.06%)
Jul 14, 2008 5.735 5.914 5.578 5.653 325,605 -0.02(-0.39%)
Jul 11, 2008 5.690 5.810 5.496 5.675 466,274 -0.07(-1.30%)
Jul 10, 2008 5.757 5.959 5.727 5.750 262,498 -0.01(-0.26%)
Jul 09, 2008 5.959 5.974 5.765 5.765 226,505 -0.20(-3.38%)
Jul 08, 2008 5.824 5.981 5.742 5.966 228,076 +0.17(+2.96%)
Jul 07, 2008 5.922 6.026 5.787 5.795 199,156 -0.08(-1.40%)
Jul 04, 2008 5.951 6.019 5.742 5.877 81,115 +0.00(+0.00%)
Jul 03, 2008 5.951 6.019 5.742 5.877 81,115 -0.05(-0.88%)
Jul 02, 2008 6.198 6.437 5.907 5.929 294,699 -0.26(-4.22%)
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.