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 31, 2009 6.934 7.314 6.829 7.270 580,553 +0.28(+4.06%)
Jul 30, 2009 6.941 7.031 6.866 6.986 171,849 +0.03(+0.43%)
Jul 29, 2009 6.964 7.016 6.866 6.956 152,312 -0.09(-1.27%)
Jul 28, 2009 7.008 7.113 6.979 7.046 88,465 -0.04(-0.53%)
Jul 27, 2009 7.075 7.173 6.859 7.083 183,562 +0.04(+0.64%)
Jul 24, 2009 6.844 7.075 6.635 7.038 143,247 +0.12(+1.73%)
Jul 23, 2009 6.434 6.949 6.434 6.919 161,296 +0.46(+7.17%)
Jul 22, 2009 6.210 6.613 6.210 6.456 148,984 +0.23(+3.72%)
Jul 21, 2009 6.441 6.560 6.195 6.225 133,418 -0.16(-2.57%)
Jul 20, 2009 6.523 6.531 6.344 6.389 250,342 -0.08(-1.27%)
Jul 17, 2009 6.478 6.531 6.411 6.471 136,037 +0.01(+0.12%)
Jul 16, 2009 6.493 6.538 6.396 6.463 175,076 -0.08(-1.25%)
Jul 15, 2009 6.247 6.583 6.247 6.546 163,835 +0.38(+6.17%)
Jul 14, 2009 6.128 6.221 6.083 6.165 133,159 +0.01(+0.24%)
Jul 13, 2009 6.090 6.217 6.008 6.150 161,724 -0.01(-0.12%)
Jul 10, 2009 6.120 6.374 6.038 6.157 71,065 +0.01(+0.24%)
Jul 09, 2009 6.150 6.240 6.045 6.143 182,984 +0.01(+0.24%)
Jul 08, 2009 6.232 6.307 6.016 6.128 172,945 -0.06(-0.97%)
Jul 07, 2009 6.232 6.322 6.157 6.187 170,392 -0.01(-0.12%)
Jul 06, 2009 6.143 6.284 6.120 6.195 253,093 +0.01(+0.12%)
Jul 02, 2009 6.314 6.404 6.053 6.187 251,022 -0.23(-3.60%)
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.