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, 2011 7.889 8.068 7.673 7.747 429,595 -0.07(-0.86%)
Aug 30, 2011 7.762 7.859 7.508 7.814 414,329 -0.03(-0.38%)
Aug 29, 2011 7.516 7.896 7.322 7.844 599,276 +0.43(+5.84%)
Aug 26, 2011 7.016 7.426 6.874 7.411 404,315 +0.34(+4.75%)
Aug 25, 2011 7.217 7.292 6.926 7.075 406,363 -0.07(-1.04%)
Aug 24, 2011 6.949 7.270 6.949 7.150 639,453 +0.22(+3.12%)
Aug 23, 2011 6.643 6.941 6.531 6.934 417,408 +0.32(+4.85%)
Aug 22, 2011 6.814 6.814 6.531 6.613 557,016 +0.00(+0.00%)
Aug 19, 2011 6.516 6.680 6.411 6.613 525,719 -0.04(-0.56%)
Aug 18, 2011 6.807 6.956 6.620 6.650 1,162,450 -0.37(-5.31%)
Aug 17, 2011 7.098 7.150 6.926 7.023 760,612 -0.04(-0.63%)
Aug 16, 2011 7.023 7.199 6.889 7.068 475,731 -0.04(-0.53%)
Aug 15, 2011 6.717 7.113 6.717 7.105 602,717 +0.46(+6.85%)
Aug 12, 2011 6.687 6.702 6.366 6.650 2,135,232 +0.02(+0.34%)
Aug 11, 2011 6.568 6.755 6.508 6.628 1,349,053 +0.10(+1.49%)
Aug 10, 2011 6.620 6.755 6.508 6.531 2,291,850 -0.19(-2.78%)
Aug 09, 2011 6.602 6.717 6.352 6.717 1,823,587 +0.50(+8.04%)
Aug 08, 2011 6.449 6.643 6.210 6.217 1,476,768 -0.41(-6.19%)
Aug 05, 2011 6.553 6.702 6.419 6.628 3,615,777 +0.18(+2.78%)
Aug 04, 2011 6.478 6.702 6.396 6.449 1,631,871 -0.07(-1.14%)
Aug 03, 2011 7.568 7.837 6.060 6.523 4,456,408 -3.14(-32.51%)
Aug 02, 2011 10.09 10.18 9.665 9.665 215,848 -0.52(-5.13%)
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.