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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 10.22 10.30 10.14 10.28 204,101 +0.09(+0.88%)
Mar 29, 2007 10.26 10.31 10.09 10.19 219,034 +0.02(+0.22%)
Mar 28, 2007 10.00 10.25 9.964 10.17 710,230 +0.10(+0.96%)
Mar 27, 2007 9.949 10.08 9.815 10.07 183,560 +0.07(+0.67%)
Mar 26, 2007 9.971 10.05 9.747 10.00 218,555 +0.01(+0.15%)
Mar 23, 2007 9.971 10.05 9.844 9.986 140,119 +0.00(+0.00%)
Mar 22, 2007 10.09 10.11 9.888 9.986 176,006 -0.09(-0.89%)
Mar 21, 2007 9.777 10.08 9.598 10.08 193,373 +0.28(+2.90%)
Mar 20, 2007 9.546 9.815 9.441 9.792 120,380 +0.22(+2.34%)
Mar 19, 2007 9.635 9.703 9.352 9.568 187,838 +0.01(+0.08%)
Mar 16, 2007 9.247 9.606 9.150 9.561 497,753 +0.31(+3.31%)
Mar 15, 2007 9.329 9.471 9.128 9.255 327,541 -0.06(-0.64%)
Mar 14, 2007 9.456 9.628 9.143 9.315 183,544 -0.10(-1.11%)
Mar 13, 2007 9.830 9.733 9.344 9.419 242,555 -0.41(-4.18%)
Mar 12, 2007 9.747 9.844 9.524 9.830 203,008 +0.11(+1.15%)
Mar 09, 2007 9.583 9.770 9.509 9.718 194,694 +0.25(+2.68%)
Mar 08, 2007 9.561 9.628 9.374 9.464 260,730 +0.01(+0.08%)
Mar 07, 2007 9.635 9.635 9.374 9.456 270,327 -0.17(-1.78%)
Mar 06, 2007 9.583 9.733 9.449 9.628 113,252 +0.13(+1.42%)
Mar 05, 2007 9.635 9.695 9.337 9.494 419,803 -0.23(-2.38%)
Mar 02, 2007 9.979 10.14 9.703 9.725 236,811 -0.34(-3.41%)
Mar 01, 2007 9.927 10.17 9.792 10.07 153,433 -0.08(-0.81%)
Feb 28, 2007 10.22 10.43 9.882 10.15 300,169 -0.07(-0.73%)
Feb 27, 2007 10.26 10.41 10.09 10.23 412,470 -0.04(-0.44%)
Feb 26, 2007 10.40 10.41 10.10 10.27 346,836 -0.12(-1.15%)
Feb 23, 2007 10.29 10.46 10.23 10.39 145,061 +0.10(+0.94%)
Feb 22, 2007 10.34 10.34 10.13 10.29 221,104 -0.02(-0.22%)
Feb 21, 2007 10.31 10.37 10.10 10.31 169,677 -0.04(-0.43%)
Feb 20, 2007 10.20 10.37 9.986 10.36 142,471 +0.10(+0.95%)
Feb 16, 2007 10.38 10.40 10.19 10.26 119,248 -0.13(-1.22%)
Feb 15, 2007 10.55 10.59 10.38 10.39 455,640 -0.19(-1.83%)
Feb 14, 2007 10.40 10.90 10.32 10.58 292,807 +0.17(+1.65%)
Feb 13, 2007 10.19 10.43 10.08 10.41 407,697 +0.25(+2.50%)
Feb 12, 2007 9.852 10.16 9.815 10.16 154,236 +0.28(+2.87%)
Feb 09, 2007 10.30 10.36 9.785 9.874 255,017 -0.46(-4.41%)
Feb 08, 2007 10.33 10.52 10.15 10.33 628,392 -0.05(-0.50%)
Feb 07, 2007 10.82 10.82 10.31 10.38 645,857 -0.43(-4.00%)
Feb 06, 2007 10.98 10.98 10.67 10.81 186,066 -0.07(-0.62%)
Feb 05, 2007 10.73 10.88 10.52 10.88 311,479 +0.13(+1.18%)
Feb 02, 2007 10.74 10.78 10.67 10.76 100,230 +0.08(+0.77%)
Feb 01, 2007 10.67 10.73 10.49 10.67 206,272 +0.03(+0.28%)
Jan 31, 2007 10.58 10.67 10.29 10.64 304,382 +0.03(+0.28%)
Jan 30, 2007 10.60 10.64 10.34 10.61 194,863 +0.19(+1.79%)
Jan 29, 2007 10.43 10.64 10.38 10.43 196,056 -0.13(-1.27%)
Jan 26, 2007 10.15 10.60 10.15 10.56 247,057 +0.37(+3.59%)
Jan 25, 2007 10.37 10.43 10.11 10.20 247,125 -0.13(-1.30%)
Jan 24, 2007 10.28 10.52 10.20 10.33 389,963 +0.66(+6.79%)
Jan 23, 2007 9.367 9.703 9.337 9.673 206,390 +0.31(+3.27%)
Jan 22, 2007 9.524 9.628 9.329 9.367 203,447 -0.15(-1.57%)
Jan 19, 2007 9.344 9.568 9.277 9.516 254,816 +0.14(+1.51%)
Jan 18, 2007 9.412 9.524 9.300 9.374 253,748 -0.05(-0.55%)
Jan 17, 2007 9.262 9.628 9.218 9.427 275,870 +0.14(+1.53%)
Jan 16, 2007 9.292 9.471 9.201 9.285 297,922 -0.04(-0.48%)
Jan 12, 2007 9.247 9.404 9.247 9.329 262,277 +0.04(+0.40%)
Jan 11, 2007 9.225 9.329 9.195 9.292 210,673 +0.10(+1.14%)
Jan 10, 2007 9.180 9.247 9.106 9.188 270,786 -0.07(-0.81%)
Jan 09, 2007 9.188 9.292 9.143 9.262 219,133 +0.06(+0.65%)
Jan 08, 2007 9.180 9.322 9.076 9.203 169,198 +0.06(+0.65%)
Jan 05, 2007 9.419 9.434 9.016 9.143 264,118 -0.34(-3.54%)
Jan 04, 2007 9.441 9.538 9.307 9.479 164,942 +0.03(+0.32%)
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.