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

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2007 9.031 9.210 8.747 8.986 614,537 -0.03(-0.33%)
Oct 30, 2007 9.046 9.255 8.867 9.016 822,969 -0.12(-1.31%)
Oct 29, 2007 9.389 9.501 9.113 9.135 280,031 -0.29(-3.09%)
Oct 26, 2007 9.307 9.494 9.292 9.427 302,752 +0.14(+1.53%)
Oct 25, 2007 9.285 9.501 9.113 9.285 405,497 +0.00(+0.00%)
Oct 24, 2007 9.247 9.382 9.150 9.285 427,558 -0.07(-0.72%)
Oct 23, 2007 9.546 9.546 9.277 9.352 424,447 -0.10(-1.03%)
Oct 22, 2007 9.068 9.479 9.068 9.449 375,289 +0.31(+3.35%)
Oct 19, 2007 9.598 9.598 9.068 9.143 405,960 -0.46(-4.74%)
Oct 18, 2007 9.740 9.777 9.576 9.598 306,815 -0.18(-1.83%)
Oct 17, 2007 9.927 9.994 9.703 9.777 109,661 -0.07(-0.76%)
Oct 16, 2007 9.822 9.949 9.762 9.852 190,438 +0.02(+0.23%)
Oct 15, 2007 9.889 9.994 9.777 9.830 218,202 -0.08(-0.83%)
Oct 12, 2007 9.815 9.994 9.673 9.912 233,081 +0.08(+0.84%)
Oct 11, 2007 9.389 9.844 9.337 9.830 908,237 +0.50(+5.36%)
Oct 10, 2007 9.882 9.927 9.247 9.329 874,388 -0.60(-6.02%)
Oct 09, 2007 10.23 10.23 9.897 9.927 206,660 -0.29(-2.85%)
Oct 08, 2007 10.30 10.30 10.02 10.22 117,809 -0.08(-0.80%)
Oct 05, 2007 10.02 10.34 9.867 10.30 314,867 +0.40(+4.07%)
Oct 04, 2007 9.912 9.927 9.852 9.897 186,693 +0.01(+0.08%)
Oct 03, 2007 9.830 9.949 9.830 9.889 391,921 -0.01(-0.15%)
Oct 02, 2007 9.971 9.971 9.852 9.904 421,142 -0.02(-0.23%)
Oct 01, 2007 9.583 10.05 9.553 9.927 513,492 +0.33(+3.42%)
Sep 28, 2007 9.762 9.964 9.576 9.598 366,590 -0.19(-1.98%)
Sep 27, 2007 9.837 10.02 9.725 9.792 320,039 +0.01(+0.15%)
Sep 26, 2007 9.986 9.986 9.740 9.777 324,951 -0.13(-1.36%)
Sep 25, 2007 9.755 10.02 9.740 9.912 222,094 +0.07(+0.76%)
Sep 24, 2007 9.934 10.17 9.822 9.837 214,921 -0.13(-1.27%)
Sep 21, 2007 10.10 10.14 9.650 9.964 439,566 -0.04(-0.37%)
Sep 20, 2007 10.21 10.37 9.867 10.00 336,673 -0.24(-2.33%)
Sep 19, 2007 9.971 10.28 9.971 10.24 403,464 +0.34(+3.39%)
Sep 18, 2007 9.538 9.964 9.456 9.904 495,467 +0.43(+4.57%)
Sep 17, 2007 9.583 9.583 9.382 9.471 333,114 -0.16(-1.63%)
Sep 14, 2007 9.419 9.628 9.195 9.628 288,625 +0.08(+0.86%)
Sep 13, 2007 9.643 9.665 9.412 9.546 350,587 -0.04(-0.47%)
Sep 12, 2007 9.591 9.733 9.561 9.591 437,500 -0.04(-0.46%)
Sep 11, 2007 9.374 9.703 9.352 9.635 539,207 +0.22(+2.30%)
Sep 10, 2007 9.538 9.576 9.322 9.419 652,634 -0.30(-3.07%)
Sep 07, 2007 10.37 10.43 9.329 9.718 1,594,172 -1.31(-11.85%)
Sep 06, 2007 11.24 11.38 11.02 11.02 231,462 -0.20(-1.80%)
Sep 05, 2007 11.20 11.37 11.11 11.23 219,254 -0.04(-0.40%)
Sep 04, 2007 11.28 11.34 11.14 11.27 188,400 -0.09(-0.79%)
Aug 31, 2007 11.40 11.46 11.26 11.36 133,240 +0.10(+0.93%)
Aug 30, 2007 11.23 11.46 10.98 11.26 209,763 -0.10(-0.92%)
Aug 29, 2007 11.26 11.42 10.92 11.36 222,200 +0.16(+1.47%)
Aug 28, 2007 11.20 11.31 11.12 11.20 375,314 -0.10(-0.92%)
Aug 27, 2007 11.14 11.36 11.08 11.30 249,577 +0.10(+0.87%)
Aug 24, 2007 11.23 11.34 11.09 11.20 167,666 -0.04(-0.40%)
Aug 23, 2007 11.28 11.32 11.17 11.25 200,352 +0.01(+0.13%)
Aug 22, 2007 11.14 11.31 11.03 11.23 322,736 +0.17(+1.55%)
Aug 21, 2007 10.83 11.20 10.73 11.06 113,580 +0.19(+1.79%)
Aug 20, 2007 11.13 11.31 10.61 10.87 212,767 -0.22(-1.95%)
Aug 17, 2007 11.46 11.46 11.05 11.08 288,648 +0.04(+0.34%)
Aug 16, 2007 10.81 11.16 10.50 11.05 319,019 +0.21(+1.93%)
Aug 15, 2007 10.96 11.21 10.82 10.84 154,724 -0.10(-0.96%)
Aug 14, 2007 10.98 11.25 10.73 10.94 232,897 -0.01(-0.14%)
Aug 13, 2007 11.39 11.57 10.90 10.96 204,403 -0.34(-2.97%)
Aug 10, 2007 10.43 11.69 10.43 11.29 780,239 +0.66(+6.18%)
Aug 09, 2007 10.43 10.70 10.11 10.64 907,575 -0.05(-0.49%)
Aug 08, 2007 11.02 11.12 10.17 10.69 932,478 -0.21(-1.92%)
Aug 07, 2007 11.08 11.26 10.90 10.90 467,940 -0.27(-2.41%)
Aug 06, 2007 10.95 11.23 10.37 11.17 888,520 +0.22(+2.05%)
Aug 03, 2007 11.03 11.43 10.94 10.94 372,654 -0.37(-3.23%)
Aug 02, 2007 10.93 11.38 10.86 11.31 707,308 +0.46(+4.27%)
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.