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 31, 2006 9.536 9.536 9.297 9.521 169,035 -0.01(-0.08%)
Mar 30, 2006 9.289 9.558 9.132 9.528 205,772 +0.28(+2.99%)
Mar 29, 2006 8.976 9.319 8.849 9.252 113,278 +0.33(+3.68%)
Mar 28, 2006 8.916 9.035 8.871 8.923 116,139 -0.04(-0.42%)
Mar 27, 2006 8.819 8.961 8.781 8.961 118,481 +0.11(+1.27%)
Mar 24, 2006 8.908 8.908 8.729 8.849 142,598 -0.04(-0.42%)
Mar 23, 2006 8.729 8.923 8.640 8.886 199,002 +0.17(+1.97%)
Mar 22, 2006 8.595 8.789 8.505 8.714 201,413 +0.13(+1.48%)
Mar 21, 2006 8.774 8.908 8.572 8.587 213,935 -0.32(-3.60%)
Mar 20, 2006 8.886 8.961 8.789 8.908 126,263 +0.01(+0.08%)
Mar 17, 2006 9.020 9.020 8.737 8.901 328,702 -0.07(-0.83%)
Mar 16, 2006 8.752 8.983 8.669 8.976 194,178 +0.27(+3.09%)
Mar 15, 2006 8.610 8.774 8.445 8.707 600,890 +0.12(+1.39%)
Mar 14, 2006 8.796 8.834 8.468 8.587 152,223 -0.20(-2.29%)
Mar 13, 2006 8.752 8.871 8.699 8.789 202,461 +0.08(+0.94%)
Mar 10, 2006 8.453 8.707 8.453 8.707 118,663 +0.22(+2.55%)
Mar 09, 2006 8.677 8.722 8.401 8.490 110,157 -0.13(-1.56%)
Mar 08, 2006 8.610 8.737 8.460 8.625 105,408 +0.00(+0.00%)
Mar 07, 2006 8.737 8.767 8.617 8.625 158,470 -0.19(-2.12%)
Mar 06, 2006 8.968 8.976 8.722 8.811 111,815 -0.22(-2.40%)
Mar 03, 2006 8.923 9.162 8.893 9.028 304,048 +0.04(+0.50%)
Mar 02, 2006 8.998 9.020 8.916 8.983 404,196 -0.08(-0.91%)
Mar 01, 2006 9.020 9.065 8.931 9.065 311,471 +0.02(+0.25%)
Feb 28, 2006 9.080 9.110 8.699 9.043 601,655 -0.04(-0.41%)
Feb 27, 2006 9.088 9.117 8.976 9.080 146,325 +0.01(+0.08%)
Feb 24, 2006 8.938 9.073 8.774 9.073 187,836 +0.09(+1.00%)
Feb 23, 2006 9.035 9.117 8.908 8.983 144,614 -0.07(-0.82%)
Feb 22, 2006 8.931 9.088 8.841 9.058 194,365 +0.19(+2.10%)
Feb 21, 2006 9.020 9.020 8.834 8.871 159,025 -0.16(-1.74%)
Feb 17, 2006 9.028 9.050 8.961 9.028 243,933 -0.01(-0.08%)
Feb 16, 2006 8.938 9.050 8.856 9.035 356,356 +0.07(+0.83%)
Feb 15, 2006 8.953 8.983 8.774 8.961 207,905 +0.04(+0.42%)
Feb 14, 2006 8.804 8.961 8.677 8.923 354,895 +0.10(+1.10%)
Feb 13, 2006 8.580 8.923 8.445 8.826 314,453 +0.16(+1.90%)
Feb 10, 2006 8.752 8.834 8.490 8.662 449,112 -0.13(-1.44%)
Feb 09, 2006 8.811 9.043 8.438 8.789 618,867 +0.03(+0.34%)
Feb 08, 2006 8.505 8.916 7.355 8.759 1,802,605 -1.08(-10.93%)
Feb 07, 2006 9.715 9.903 9.670 9.834 324,185 +0.17(+1.78%)
Feb 06, 2006 9.356 9.685 9.319 9.663 99,469 +0.31(+3.27%)
Feb 03, 2006 9.551 9.588 9.349 9.356 110,193 -0.20(-2.11%)
Feb 02, 2006 9.864 9.864 9.409 9.558 192,471 -0.28(-2.88%)
Feb 01, 2006 9.707 9.916 9.573 9.842 329,241 +0.13(+1.38%)
Jan 31, 2006 9.745 9.745 9.491 9.707 214,617 +0.01(+0.08%)
Jan 30, 2006 9.700 9.782 9.558 9.700 112,980 -0.01(-0.08%)
Jan 27, 2006 9.737 9.879 9.648 9.707 190,480 -0.03(-0.31%)
Jan 26, 2006 9.707 9.745 9.566 9.737 191,938 +0.04(+0.46%)
Jan 25, 2006 9.558 9.692 9.349 9.692 247,132 +0.23(+2.45%)
Jan 24, 2006 9.409 9.513 9.327 9.461 140,260 +0.05(+0.56%)
Jan 23, 2006 9.356 9.536 9.304 9.409 94,883 +0.13(+1.45%)
Jan 20, 2006 9.506 9.685 9.050 9.274 220,414 -0.19(-1.97%)
Jan 19, 2006 9.155 9.461 9.020 9.461 316,714 +0.38(+4.19%)
Jan 18, 2006 8.789 9.110 8.677 9.080 107,492 +0.14(+1.59%)
Jan 17, 2006 9.155 9.155 8.871 8.938 180,519 -0.24(-2.60%)
Jan 13, 2006 9.237 9.274 9.103 9.177 140,979 -0.01(-0.08%)
Jan 12, 2006 9.155 9.244 9.035 9.185 93,608 +0.08(+0.90%)
Jan 11, 2006 9.185 9.207 9.013 9.103 147,099 -0.13(-1.38%)
Jan 10, 2006 9.103 9.229 8.968 9.229 147,453 +0.18(+1.98%)
Jan 09, 2006 9.035 9.125 8.976 9.050 175,603 +0.05(+0.58%)
Jan 06, 2006 8.856 9.118 8.789 8.998 425,857 +0.22(+2.55%)
Jan 05, 2006 8.595 8.781 8.513 8.774 169,246 +0.15(+1.73%)
Jan 04, 2006 8.311 8.669 8.139 8.625 320,198 +0.20(+2.39%)
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.