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 (%)
Aug 31, 2009 8.568 8.800 8.300 8.359 311,236 -0.36(-4.11%)
Aug 28, 2009 9.113 9.113 8.643 8.717 78,928 -0.36(-3.95%)
Aug 27, 2009 9.352 9.352 8.882 9.076 91,647 +0.00(+0.00%)
Aug 26, 2009 9.195 9.247 8.889 9.076 221,053 -0.10(-1.14%)
Aug 25, 2009 9.113 9.292 9.016 9.180 208,066 +0.05(+0.57%)
Aug 24, 2009 9.255 9.255 8.956 9.128 209,971 -0.09(-0.97%)
Aug 21, 2009 8.829 9.322 8.531 9.218 395,530 +0.54(+6.19%)
Aug 20, 2009 8.583 8.680 8.516 8.680 149,824 +0.01(+0.17%)
Aug 19, 2009 8.419 8.665 8.152 8.665 199,646 +0.15(+1.75%)
Aug 18, 2009 8.426 8.576 8.165 8.516 158,056 +0.16(+1.97%)
Aug 17, 2009 8.426 8.426 8.113 8.352 151,125 -0.25(-2.95%)
Aug 14, 2009 8.837 8.837 8.508 8.606 133,978 -0.23(-2.62%)
Aug 13, 2009 8.568 8.867 8.300 8.837 259,656 +0.34(+4.04%)
Aug 12, 2009 8.292 8.576 7.900 8.494 232,305 +0.19(+2.25%)
Aug 11, 2009 8.523 8.665 8.180 8.307 125,607 -0.24(-2.79%)
Aug 10, 2009 8.150 8.680 8.150 8.546 268,853 +0.40(+4.95%)
Aug 07, 2009 8.367 8.397 8.135 8.143 283,650 -0.07(-0.82%)
Aug 06, 2009 8.367 8.397 8.068 8.210 413,676 -0.07(-0.81%)
Aug 05, 2009 8.128 8.680 8.126 8.277 517,358 +0.60(+7.77%)
Aug 04, 2009 7.635 7.777 7.277 7.680 140,994 -0.01(-0.19%)
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.