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 (%)
Dec 31, 2008 5.391 5.824 5.391 5.735 204,025 +0.37(+6.96%)
Dec 30, 2008 5.033 5.384 4.884 5.361 121,001 +0.40(+8.13%)
Dec 29, 2008 5.093 5.093 4.854 4.958 68,625 -0.13(-2.50%)
Dec 26, 2008 5.152 5.197 4.973 5.085 42,401 -0.04(-0.73%)
Dec 24, 2008 5.070 5.160 4.928 5.123 31,160 +0.20(+4.10%)
Dec 23, 2008 5.137 5.317 4.876 4.921 136,519 -0.19(-3.65%)
Dec 22, 2008 5.459 5.488 4.839 5.108 164,060 -0.31(-5.79%)
Dec 19, 2008 5.332 5.727 5.040 5.421 350,471 +0.22(+4.16%)
Dec 18, 2008 5.063 5.302 5.033 5.205 108,393 +0.13(+2.50%)
Dec 17, 2008 5.025 5.212 4.921 5.078 186,750 -0.02(-0.44%)
Dec 16, 2008 4.727 5.115 4.555 5.100 169,816 +0.46(+9.81%)
Dec 15, 2008 5.063 5.391 4.570 4.645 132,889 -0.38(-7.58%)
Dec 12, 2008 4.876 5.033 4.719 5.025 179,768 +0.04(+0.75%)
Dec 11, 2008 5.175 5.242 4.869 4.988 127,138 -0.27(-5.11%)
Dec 10, 2008 5.078 5.414 5.078 5.257 96,334 +0.22(+4.45%)
Dec 09, 2008 4.899 5.600 4.899 5.033 204,678 -0.09(-1.75%)
Dec 08, 2008 5.421 5.481 5.011 5.123 222,891 -0.15(-2.83%)
Dec 05, 2008 5.025 5.287 4.697 5.272 185,277 +0.15(+2.92%)
Dec 04, 2008 5.347 5.451 5.025 5.123 168,849 -0.30(-5.51%)
Dec 03, 2008 5.175 5.473 4.809 5.421 197,121 +0.15(+2.83%)
Dec 02, 2008 4.846 5.317 4.622 5.272 535,621 +0.52(+10.83%)
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.