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 (%)
Oct 30, 2009 8.777 8.859 8.606 8.755 357,191 -0.07(-0.76%)
Oct 29, 2009 8.740 8.889 8.658 8.822 180,946 +0.15(+1.72%)
Oct 28, 2009 8.658 8.837 8.531 8.673 261,851 -0.02(-0.26%)
Oct 27, 2009 8.725 8.829 8.650 8.695 70,180 -0.02(-0.26%)
Oct 26, 2009 8.889 9.053 8.635 8.717 104,680 -0.19(-2.10%)
Oct 23, 2009 8.829 9.038 8.688 8.904 157,910 -0.02(-0.25%)
Oct 22, 2009 8.643 8.949 8.613 8.926 111,545 +0.29(+3.37%)
Oct 21, 2009 8.695 8.956 8.568 8.635 213,717 -0.08(-0.94%)
Oct 20, 2009 8.658 8.807 8.620 8.717 129,287 +0.07(+0.86%)
Oct 19, 2009 8.374 8.762 8.292 8.643 137,597 +0.32(+3.86%)
Oct 16, 2009 8.337 8.367 8.023 8.322 299,195 -0.06(-0.71%)
Oct 15, 2009 8.486 8.680 8.367 8.382 118,762 -0.14(-1.66%)
Oct 14, 2009 8.643 8.710 8.359 8.523 362,157 -0.04(-0.44%)
Oct 13, 2009 8.695 8.859 8.501 8.561 154,391 -0.16(-1.88%)
Oct 12, 2009 8.844 8.941 8.591 8.725 83,731 -0.25(-2.75%)
Oct 09, 2009 8.770 8.986 8.770 8.971 101,941 +0.17(+1.95%)
Oct 08, 2009 8.680 8.934 8.620 8.800 134,050 +0.21(+2.43%)
Oct 07, 2009 8.658 8.859 8.471 8.591 123,948 -0.13(-1.46%)
Oct 06, 2009 8.531 8.769 8.419 8.717 86,860 +0.26(+3.09%)
Oct 05, 2009 8.426 8.494 8.203 8.456 82,351 +0.10(+1.16%)
Oct 02, 2009 8.635 8.766 8.322 8.359 134,801 -0.39(-4.44%)
Oct 01, 2009 8.949 8.956 8.747 8.747 200,466 -0.22(-2.50%)
Sep 30, 2009 9.135 9.143 8.583 8.971 233,087 -0.15(-1.64%)
Sep 29, 2009 9.135 9.240 9.001 9.120 153,261 -0.04(-0.41%)
Sep 28, 2009 9.076 9.300 8.919 9.158 160,867 +0.10(+1.15%)
Sep 25, 2009 8.912 9.068 8.882 9.053 288,876 +0.09(+1.00%)
Sep 24, 2009 8.956 9.001 8.844 8.964 339,102 +0.08(+0.92%)
Sep 23, 2009 8.777 8.986 8.658 8.882 200,726 +0.09(+1.02%)
Sep 22, 2009 8.740 8.882 8.323 8.792 102,500 +0.09(+1.03%)
Sep 21, 2009 8.620 8.770 8.620 8.703 68,160 -0.03(-0.34%)
Sep 18, 2009 8.688 8.852 8.372 8.732 205,183 +0.07(+0.86%)
Sep 17, 2009 8.635 8.897 8.553 8.658 116,495 +0.03(+0.35%)
Sep 16, 2009 8.546 8.695 8.523 8.628 60,629 +0.08(+0.96%)
Sep 15, 2009 8.620 8.807 8.456 8.546 167,652 -0.12(-1.38%)
Sep 14, 2009 8.688 8.717 8.538 8.665 103,272 -0.11(-1.28%)
Sep 11, 2009 8.904 8.926 8.732 8.777 91,308 -0.14(-1.59%)
Sep 10, 2009 8.912 9.031 8.703 8.919 92,222 -0.03(-0.33%)
Sep 09, 2009 8.770 9.106 8.703 8.949 166,355 +0.18(+2.04%)
Sep 08, 2009 9.009 9.038 8.717 8.770 197,383 -0.20(-2.25%)
Sep 04, 2009 8.837 9.441 8.837 8.971 278,322 +0.43(+4.98%)
Sep 03, 2009 8.591 8.732 8.300 8.546 137,065 +0.04(+0.53%)
Sep 02, 2009 8.307 8.627 8.240 8.501 241,780 +0.19(+2.34%)
Sep 01, 2009 8.247 8.553 8.135 8.307 212,384 -0.05(-0.63%)
Aug 31, 2009 8.568 8.800 8.300 8.359 311,236 -0.36(-4.11%)
Aug 28, 2009 9.113 9.113 8.643 8.717 78,928 -0.36(-3.95%)
Aug 27, 2009 9.352 9.352 8.882 9.076 91,647 +0.00(+0.00%)
Aug 26, 2009 9.195 9.247 8.889 9.076 221,053 -0.10(-1.14%)
Aug 25, 2009 9.113 9.292 9.016 9.180 208,066 +0.05(+0.57%)
Aug 24, 2009 9.255 9.255 8.956 9.128 209,971 -0.09(-0.97%)
Aug 21, 2009 8.829 9.322 8.531 9.218 395,530 +0.54(+6.19%)
Aug 20, 2009 8.583 8.680 8.516 8.680 149,824 +0.01(+0.17%)
Aug 19, 2009 8.419 8.665 8.152 8.665 199,646 +0.15(+1.75%)
Aug 18, 2009 8.426 8.576 8.165 8.516 158,056 +0.16(+1.97%)
Aug 17, 2009 8.426 8.426 8.113 8.352 151,125 -0.25(-2.95%)
Aug 14, 2009 8.837 8.837 8.508 8.606 133,978 -0.23(-2.62%)
Aug 13, 2009 8.568 8.867 8.300 8.837 259,656 +0.34(+4.04%)
Aug 12, 2009 8.292 8.576 7.900 8.494 232,305 +0.19(+2.25%)
Aug 11, 2009 8.523 8.665 8.180 8.307 125,607 -0.24(-2.79%)
Aug 10, 2009 8.150 8.680 8.150 8.546 268,853 +0.40(+4.95%)
Aug 07, 2009 8.367 8.397 8.135 8.143 283,650 -0.07(-0.82%)
Aug 06, 2009 8.367 8.397 8.068 8.210 413,676 -0.07(-0.81%)
Aug 05, 2009 8.128 8.680 8.126 8.277 517,358 +0.60(+7.77%)
Aug 04, 2009 7.635 7.777 7.277 7.680 140,994 -0.01(-0.19%)
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.