Stock Quote for NASDAQ, KFRC

KFRC

KFORCE INC

11/20/09 17:35

LAST: 13.49	CHANGE: 0.11	OPEN: 13.59	HIGH: 13.81	ASK: 16.50	VOLUME: 170,012
LAST: 13.49	CHANGE(%): 0.81	PREV: 13.60	LOW: 13.35	BID: 15.29	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.59	13.81	13.35	13.49	170,012
11/19/09	13.73	13.94	13.50	13.60	147,800
11/18/09	13.80	13.95	13.71	13.92	246,900
11/17/09	13.52	13.85	13.38	13.80	118,100
11/16/09	13.50	13.62	13.34	13.55	704,300
11/13/09	12.98	13.51	12.88	13.50	448,500
11/12/09	13.28	13.38	12.80	12.95	110,300
11/11/09	13.57	13.57	13.26	13.35	148,000
11/10/09	13.26	13.62	13.26	13.44	318,200
11/09/09	13.28	13.47	13.01	13.38	190,100
11/06/09	12.84	13.31	12.57	13.28	238,500
11/05/09	12.09	13.11	12.09	13.04	598,900
11/04/09	10.71	12.17	10.34	12.01	239,300
11/03/09	11.68	12.01	11.59	12.01	119,600
11/02/09	11.77	11.90	11.50	11.81	142,000
10/30/09	11.76	11.87	11.53	11.73	266,500
10/29/09	11.71	11.91	11.60	11.82	135,000
10/28/09	11.60	11.84	11.43	11.62	195,400
10/27/09	11.69	11.83	11.59	11.65	52,300
10/26/09	11.91	12.13	11.57	11.68	78,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist