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 30, 2010 9.852 10.26 9.785 10.08 147,304 +0.07(+0.75%)
Jul 29, 2010 10.14 10.21 9.815 10.01 118,570 -0.02(-0.22%)
Jul 28, 2010 10.30 10.33 10.01 10.03 143,192 -0.31(-2.96%)
Jul 27, 2010 10.64 10.83 10.28 10.34 137,350 -0.20(-1.91%)
Jul 26, 2010 10.67 10.73 10.33 10.54 270,532 -0.13(-1.19%)
Jul 23, 2010 9.919 10.67 9.919 10.67 299,903 +0.67(+6.72%)
Jul 22, 2010 9.703 10.02 9.688 9.994 181,948 +0.43(+4.45%)
Jul 21, 2010 9.725 9.889 9.546 9.568 378,457 -0.07(-0.77%)
Jul 20, 2010 8.897 9.658 8.897 9.643 378,061 +0.63(+6.95%)
Jul 19, 2010 8.956 9.046 8.859 9.016 151,352 +0.08(+0.92%)
Jul 16, 2010 9.016 9.173 8.822 8.934 266,404 -0.16(-1.80%)
Jul 15, 2010 9.165 9.270 8.994 9.098 620,197 -0.08(-0.89%)
Jul 14, 2010 9.001 9.195 9.001 9.180 141,982 +0.12(+1.32%)
Jul 13, 2010 8.949 9.098 8.825 9.061 298,208 +0.25(+2.79%)
Jul 12, 2010 8.859 9.046 8.688 8.814 88,915 -0.10(-1.09%)
Jul 09, 2010 8.852 9.016 8.732 8.912 137,874 +0.03(+0.34%)
Jul 08, 2010 9.120 9.120 8.785 8.882 179,293 -0.16(-1.73%)
Jul 07, 2010 8.344 9.061 8.344 9.038 368,301 +0.69(+8.32%)
Jul 06, 2010 8.800 8.956 8.300 8.344 190,605 -0.32(-3.70%)
Jul 02, 2010 9.038 9.068 8.514 8.665 141,421 -0.29(-3.25%)
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.