Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

64.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 9.439 9.722 9.439 9.603 245,912 +0.21(+2.23%)
Nov 29, 2012 9.439 9.513 8.938 9.394 192,850 +0.06(+0.64%)
Nov 28, 2012 9.215 9.502 9.200 9.334 234,749 +0.04(+0.40%)
Nov 27, 2012 9.297 9.356 9.267 9.297 226,177 -0.04(-0.40%)
Nov 26, 2012 9.319 9.439 9.162 9.334 291,733 +0.01(+0.08%)
Nov 23, 2012 9.349 9.349 9.267 9.327 148,583 -0.01(-0.08%)
Nov 21, 2012 9.200 9.334 9.170 9.334 184,998 +0.16(+1.71%)
Nov 20, 2012 9.229 9.364 9.103 9.177 159,325 -0.12(-1.29%)
Nov 19, 2012 9.170 9.319 9.035 9.297 139,845 +0.25(+2.81%)
Nov 16, 2012 8.983 9.140 8.897 9.043 254,315 +0.03(+0.33%)
Nov 15, 2012 9.020 9.192 8.767 9.013 254,372 -0.01(-0.17%)
Nov 14, 2012 9.274 9.378 9.020 9.028 167,577 -0.19(-2.11%)
Nov 13, 2012 9.043 9.349 9.043 9.222 172,281 +0.12(+1.31%)
Nov 12, 2012 9.073 9.170 8.856 9.103 142,924 +0.10(+1.08%)
Nov 09, 2012 8.879 9.289 8.841 9.005 197,979 +0.04(+0.50%)
Nov 08, 2012 9.073 9.147 8.923 8.961 219,702 -0.10(-1.07%)
Nov 07, 2012 8.961 9.244 8.961 9.058 267,530 -0.06(-0.66%)
Nov 06, 2012 9.013 9.244 8.998 9.117 116,424 +0.07(+0.83%)
Nov 05, 2012 8.811 9.110 8.572 9.043 258,862 +0.24(+2.71%)
Nov 02, 2012 8.722 8.886 8.684 8.804 254,209 +0.13(+1.46%)
Nov 01, 2012 8.356 8.714 8.326 8.677 174,728 +0.35(+4.22%)
Oct 31, 2012 8.259 8.333 7.960 8.325 334,877 -0.52(-5.92%)
Oct 26, 2012 8.796 8.849 8.849 8.849 241,722 +0.07(+0.85%)
Oct 25, 2012 8.774 8.796 8.610 8.774 98,925 +0.11(+1.29%)
Oct 24, 2012 8.707 8.744 8.617 8.662 150,876 +0.03(+0.35%)
Oct 23, 2012 8.431 8.640 8.408 8.632 71,489 +0.10(+1.14%)
Oct 19, 2012 8.528 8.557 8.251 8.535 248,281 -0.01(-0.17%)
Oct 18, 2012 8.722 8.796 8.520 8.550 55,720 -0.21(-2.39%)
Oct 17, 2012 8.617 8.789 8.551 8.759 97,805 +0.15(+1.73%)
Oct 16, 2012 8.580 8.625 8.528 8.610 119,487 +0.07(+0.87%)
Oct 15, 2012 8.393 8.617 8.319 8.535 327,351 +0.16(+1.87%)
Oct 12, 2012 8.513 8.528 8.348 8.378 36,715 -0.10(-1.23%)
Oct 11, 2012 8.528 8.572 8.408 8.483 67,577 +0.07(+0.80%)
Oct 10, 2012 8.333 8.438 8.214 8.416 156,097 +0.12(+1.43%)
Oct 09, 2012 8.707 8.707 8.259 8.297 288,686 -0.40(-4.55%)
Oct 08, 2012 8.774 8.871 8.632 8.692 127,736 -0.12(-1.36%)
Oct 05, 2012 8.737 8.908 8.696 8.811 251,390 +0.17(+1.99%)
Oct 04, 2012 8.550 8.662 8.393 8.640 116,567 +0.16(+1.94%)
Oct 03, 2012 8.565 8.565 8.386 8.475 262,947 -0.05(-0.61%)
Oct 02, 2012 8.669 8.744 8.423 8.528 134,658 -0.07(-0.78%)
Oct 01, 2012 8.864 8.864 8.550 8.595 154,857 -0.21(-2.37%)
Sep 28, 2012 9.073 9.073 8.729 8.804 259,283 -0.34(-3.68%)
Sep 27, 2012 9.043 9.229 8.841 9.140 54,527 +0.13(+1.49%)
Sep 26, 2012 9.200 9.207 8.961 9.005 97,905 -0.15(-1.63%)
Sep 25, 2012 9.424 9.573 9.110 9.155 140,256 -0.21(-2.23%)
Sep 24, 2012 9.177 9.416 9.129 9.364 93,070 +0.12(+1.29%)
Sep 21, 2012 9.401 9.424 9.200 9.244 224,891 +0.02(+0.24%)
Sep 20, 2012 9.177 9.386 9.095 9.222 118,892 -0.05(-0.56%)
Sep 19, 2012 9.162 9.379 9.140 9.274 201,832 +0.15(+1.64%)
Sep 18, 2012 9.409 9.412 8.931 9.125 605,090 -0.28(-2.94%)
Sep 17, 2012 9.364 9.409 9.304 9.401 76,731 -0.04(-0.47%)
Sep 14, 2012 9.371 9.483 9.342 9.446 257,415 +0.10(+1.12%)
Sep 13, 2012 9.282 9.506 9.215 9.342 141,681 +0.10(+1.13%)
Sep 12, 2012 9.364 9.364 8.983 9.237 72,074 -0.07(-0.80%)
Sep 11, 2012 7.744 9.349 9.088 9.312 67,231 +0.03(+0.32%)
Sep 10, 2012 9.237 9.364 9.200 9.282 226,039 +0.06(+0.65%)
Sep 07, 2012 8.961 9.282 8.938 9.222 333,977 +0.32(+3.61%)
Sep 06, 2012 8.528 9.005 8.528 8.901 256,204 +0.46(+5.49%)
Sep 05, 2012 8.550 8.617 8.333 8.438 278,052 -0.14(-1.65%)
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.