Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2005 7.673 7.717 7.493 7.687 313,929 +0.07(+0.98%)
Sep 29, 2005 7.673 7.777 7.531 7.613 164,307 +0.03(+0.39%)
Sep 28, 2005 7.605 7.628 7.464 7.583 289,566 +0.03(+0.40%)
Sep 27, 2005 7.613 7.665 7.464 7.553 196,384 -0.01(-0.10%)
Sep 26, 2005 7.270 7.561 7.270 7.561 204,022 +0.28(+3.79%)
Sep 23, 2005 7.284 7.434 7.165 7.284 227,787 -0.07(-1.01%)
Sep 22, 2005 7.359 7.538 7.299 7.359 202,101 -0.08(-1.10%)
Sep 21, 2005 7.299 7.717 7.023 7.441 557,562 +0.09(+1.22%)
Sep 20, 2005 7.867 7.867 7.105 7.352 487,964 -0.49(-6.28%)
Sep 19, 2005 7.680 7.934 7.538 7.844 397,223 +0.20(+2.64%)
Sep 16, 2005 7.717 7.807 7.620 7.643 323,429 +0.00(+0.00%)
Sep 15, 2005 7.889 8.008 7.620 7.643 197,082 -0.25(-3.12%)
Sep 14, 2005 8.210 8.270 7.822 7.889 274,667 -0.32(-3.91%)
Sep 13, 2005 8.300 8.523 8.195 8.210 708,417 -0.27(-3.17%)
Sep 12, 2005 8.135 8.598 8.023 8.479 671,683 +0.42(+5.19%)
Sep 09, 2005 7.874 8.210 7.829 8.061 515,810 +0.23(+2.96%)
Sep 08, 2005 7.837 7.837 7.680 7.829 261,303 +0.07(+0.87%)
Sep 07, 2005 7.523 7.837 7.404 7.762 403,877 +0.18(+2.36%)
Sep 06, 2005 7.404 7.605 7.381 7.583 260,830 +0.23(+3.15%)
Sep 02, 2005 7.479 7.650 7.202 7.352 171,818 -0.14(-1.89%)
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.