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 (%)
Sep 30, 2011 7.441 7.568 7.307 7.322 350,838 -0.24(-3.16%)
Sep 29, 2011 7.225 7.568 7.225 7.561 357,199 +0.52(+7.42%)
Sep 28, 2011 7.404 7.553 7.016 7.038 362,197 -0.38(-5.13%)
Sep 27, 2011 7.150 7.643 7.128 7.419 642,654 +0.43(+6.20%)
Sep 26, 2011 6.792 7.001 6.613 6.986 180,003 +0.25(+3.65%)
Sep 23, 2011 6.471 6.777 6.314 6.740 316,802 +0.25(+3.91%)
Sep 22, 2011 6.478 6.643 6.273 6.486 804,952 -0.16(-2.47%)
Sep 21, 2011 7.001 7.150 6.643 6.650 139,801 -0.34(-4.91%)
Sep 20, 2011 7.255 7.456 6.986 6.993 252,866 -0.25(-3.40%)
Sep 19, 2011 7.464 7.464 7.143 7.240 254,020 -0.37(-4.90%)
Sep 16, 2011 7.210 7.650 7.210 7.613 486,818 +0.49(+6.92%)
Sep 15, 2011 7.247 7.486 7.053 7.120 1,102,488 +0.01(+0.10%)
Sep 14, 2011 7.128 7.232 7.001 7.113 716,712 +0.05(+0.74%)
Sep 13, 2011 6.881 7.128 6.881 7.061 355,407 +0.21(+3.05%)
Sep 12, 2011 6.822 7.098 6.740 6.852 445,310 -0.07(-0.97%)
Sep 09, 2011 7.120 7.120 6.866 6.919 537,569 -0.28(-3.94%)
Sep 08, 2011 7.486 7.553 7.139 7.202 453,315 -0.34(-4.46%)
Sep 07, 2011 7.180 7.546 7.143 7.538 833,069 +0.49(+6.99%)
Sep 06, 2011 6.926 7.702 6.725 7.046 775,820 -0.13(-1.87%)
Sep 02, 2011 7.105 7.299 7.083 7.180 609,444 -0.08(-1.13%)
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.