Indicators

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.76	35.04	34.50	34.52	155,054	-0.22(-0.64%)
Sep 27, 2019	34.60	34.96	34.24	34.75	175,021	+0.42(+1.22%)
Sep 26, 2019	32.67	34.43	32.67	34.33	298,742	+1.73(+5.32%)
Sep 25, 2019	31.68	32.78	31.44	32.59	144,494	+0.95(+3.00%)
Sep 24, 2019	31.65	32.22	31.30	31.64	183,289	-0.02(-0.06%)
Sep 23, 2019	31.01	31.91	30.77	31.66	289,636	+0.68(+2.21%)
Sep 20, 2019	30.93	31.26	30.75	30.98	425,661	+0.04(+0.12%)
Sep 19, 2019	31.28	31.77	30.91	30.94	125,999	-0.26(-0.85%)
Sep 18, 2019	31.42	31.53	30.98	31.21	87,578	-0.26(-0.84%)
Sep 17, 2019	31.30	31.61	30.80	31.47	91,891	+0.03(+0.09%)
Sep 16, 2019	30.98	31.75	30.59	31.44	120,859	+0.35(+1.11%)
Sep 13, 2019	30.76	31.22	30.49	31.10	137,868	+0.49(+1.61%)
Sep 12, 2019	30.75	31.07	30.33	30.60	142,639	-0.05(-0.18%)
Sep 11, 2019	30.34	30.80	29.96	30.66	120,694	+0.55(+1.82%)
Sep 10, 2019	30.18	30.29	29.63	30.11	245,790	-0.14(-0.45%)
Sep 09, 2019	30.03	30.39	29.67	30.25	100,396	+0.39(+1.31%)
Sep 06, 2019	30.58	30.58	29.65	29.86	104,661	-0.78(-2.56%)
Sep 05, 2019	29.74	30.94	29.58	30.64	166,607	+1.28(+4.35%)
Sep 04, 2019	29.53	29.75	29.24	29.36	132,299	+0.06(+0.22%)

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.