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 (%)
Sep 30, 2009 9.140 9.147 8.587 8.976 232,973 -0.15(-1.64%)
Sep 29, 2009 9.140 9.244 9.005 9.125 153,186 -0.04(-0.41%)
Sep 28, 2009 9.080 9.304 8.923 9.162 160,789 +0.10(+1.15%)
Sep 25, 2009 8.916 9.073 8.886 9.058 288,734 +0.09(+1.00%)
Sep 24, 2009 8.961 9.005 8.849 8.968 338,936 +0.08(+0.92%)
Sep 23, 2009 8.781 8.991 8.662 8.886 200,628 +0.09(+1.02%)
Sep 22, 2009 8.744 8.886 8.327 8.796 102,450 +0.09(+1.03%)
Sep 21, 2009 8.625 8.774 8.625 8.707 68,126 -0.03(-0.34%)
Sep 18, 2009 8.692 8.856 8.376 8.737 205,082 +0.07(+0.86%)
Sep 17, 2009 8.640 8.901 8.557 8.662 116,438 +0.03(+0.35%)
Sep 16, 2009 8.550 8.699 8.528 8.632 60,599 +0.08(+0.96%)
Sep 15, 2009 8.625 8.811 8.460 8.550 167,570 -0.12(-1.38%)
Sep 14, 2009 8.692 8.722 8.543 8.669 103,221 -0.11(-1.28%)
Sep 11, 2009 8.908 8.931 8.737 8.781 91,264 -0.14(-1.59%)
Sep 10, 2009 8.916 9.035 8.707 8.923 92,177 -0.03(-0.33%)
Sep 09, 2009 8.774 9.110 8.707 8.953 166,274 +0.18(+2.04%)
Sep 08, 2009 9.013 9.043 8.722 8.774 197,287 -0.20(-2.25%)
Sep 04, 2009 8.841 9.446 8.841 8.976 278,185 +0.43(+4.98%)
Sep 03, 2009 8.595 8.737 8.304 8.550 136,998 +0.04(+0.53%)
Sep 02, 2009 8.311 8.631 8.244 8.505 241,662 +0.19(+2.34%)
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.