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 (%)
Nov 28, 2008	5.048	5.152	4.936	5.078	69,152	-0.06(-1.16%)
Nov 26, 2008	4.361	5.160	4.331	5.137	172,934	+0.66(+14.86%)
Nov 25, 2008	4.533	4.533	4.309	4.473	231,635	+0.01(+0.17%)
Nov 24, 2008	4.548	4.764	4.294	4.465	345,111	-0.02(-0.50%)
Nov 21, 2008	4.413	4.488	3.853	4.488	354,603	+0.16(+3.62%)
Nov 20, 2008	4.615	4.757	4.264	4.331	244,820	-0.31(-6.75%)
Nov 19, 2008	5.167	5.190	4.615	4.645	295,939	-0.54(-10.37%)
Nov 18, 2008	5.130	5.287	4.951	5.182	300,582	+0.06(+1.17%)
Nov 17, 2008	5.018	5.317	4.891	5.123	429,011	+0.07(+1.33%)
Nov 14, 2008	5.623	5.653	5.040	5.055	449,886	-0.69(-11.96%)
Nov 13, 2008	5.025	5.795	4.861	5.742	253,861	+0.74(+14.78%)
Nov 12, 2008	4.996	5.264	4.996	5.003	414,999	-0.07(-1.33%)
Nov 11, 2008	5.078	5.347	5.048	5.070	207,065	-0.04(-0.88%)
Nov 10, 2008	5.302	5.399	5.070	5.115	215,165	-0.09(-1.72%)
Nov 07, 2008	5.264	5.287	5.093	5.205	140,760	+0.00(+0.00%)
Nov 06, 2008	5.429	5.541	5.137	5.205	178,203	-0.26(-4.78%)
Nov 05, 2008	5.839	6.123	5.421	5.466	149,072	-0.44(-7.46%)
Nov 04, 2008	5.989	6.048	5.735	5.907	202,958	-0.03(-0.50%)

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.