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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
Last 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 (%)
Oct 31, 2007 9.035 9.215 8.752 8.991 614,236 -0.03(-0.33%)
Oct 30, 2007 9.050 9.259 8.871 9.020 822,566 -0.12(-1.31%)
Oct 29, 2007 9.394 9.506 9.117 9.140 279,894 -0.29(-3.09%)
Oct 26, 2007 9.312 9.498 9.297 9.431 302,604 +0.14(+1.53%)
Oct 25, 2007 9.289 9.506 9.117 9.289 405,298 +0.00(+0.00%)
Oct 24, 2007 9.252 9.386 9.155 9.289 427,349 -0.07(-0.72%)
Oct 23, 2007 9.551 9.551 9.282 9.356 424,240 -0.10(-1.03%)
Oct 22, 2007 9.073 9.483 9.073 9.454 375,105 +0.31(+3.35%)
Oct 19, 2007 9.603 9.603 9.073 9.147 405,761 -0.46(-4.74%)
Oct 18, 2007 9.745 9.782 9.580 9.603 306,665 -0.18(-1.83%)
Oct 17, 2007 9.931 9.999 9.707 9.782 109,608 -0.07(-0.76%)
Oct 16, 2007 9.827 9.954 9.767 9.857 190,344 +0.02(+0.23%)
Oct 15, 2007 9.894 9.999 9.782 9.834 218,095 -0.08(-0.83%)
Oct 12, 2007 9.819 9.999 9.678 9.916 232,967 +0.08(+0.84%)
Oct 11, 2007 9.394 9.849 9.342 9.834 907,792 +0.50(+5.36%)
Oct 10, 2007 9.887 9.931 9.252 9.334 873,960 -0.60(-6.02%)
Oct 09, 2007 10.24 10.24 9.902 9.931 206,559 -0.29(-2.85%)
Oct 08, 2007 10.30 10.30 10.02 10.22 117,751 -0.08(-0.80%)
Oct 05, 2007 10.02 10.34 9.872 10.30 314,713 +0.40(+4.07%)
Oct 04, 2007 9.916 9.931 9.857 9.902 186,601 +0.01(+0.08%)
Oct 03, 2007 9.834 9.954 9.834 9.894 391,730 -0.01(-0.15%)
Oct 02, 2007 9.976 9.976 9.857 9.909 420,936 -0.02(-0.23%)
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.