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, 2009 5.220 5.466 5.152 5.249 155,254 +0.08(+1.59%)
Mar 30, 2009 5.152 5.235 4.981 5.167 152,873 -0.74(-12.52%)
Mar 26, 2009 5.608 5.914 5.459 5.907 267,085 +0.40(+7.18%)
Mar 25, 2009 5.697 5.757 5.160 5.511 349,114 +0.27(+5.13%)
Mar 24, 2009 5.451 5.690 5.235 5.242 141,593 -0.28(-5.01%)
Mar 23, 2009 5.272 5.518 5.003 5.518 236,740 +0.60(+12.14%)
Mar 20, 2009 5.055 5.190 4.876 4.921 254,491 -0.08(-1.64%)
Mar 19, 2009 5.055 5.100 4.891 5.003 129,823 +0.00(+0.00%)
Mar 18, 2009 5.115 5.115 4.787 5.003 300,602 -0.12(-2.33%)
Mar 17, 2009 4.719 5.123 4.712 5.123 190,741 +0.40(+8.54%)
Mar 16, 2009 4.734 4.891 4.630 4.719 216,254 +0.01(+0.32%)
Mar 13, 2009 4.719 4.742 4.600 4.704 165,950 +0.00(+0.00%)
Mar 12, 2009 4.361 4.734 4.212 4.704 201,426 +0.31(+6.96%)
Mar 11, 2009 4.346 4.533 4.346 4.398 206,863 +0.07(+1.55%)
Mar 10, 2009 4.286 4.383 4.159 4.331 165,907 +0.16(+3.94%)
Mar 09, 2009 4.144 4.338 4.144 4.167 176,611 -0.01(-0.18%)
Mar 06, 2009 4.212 4.256 4.062 4.174 220,351 +0.00(+0.00%)
Mar 05, 2009 4.189 4.353 4.167 4.174 206,585 -0.13(-3.12%)
Mar 04, 2009 4.197 4.361 4.189 4.309 192,126 -0.10(-2.37%)
Mar 02, 2009 4.697 4.757 4.406 4.413 269,860 -0.37(-7.80%)
Feb 27, 2009 4.824 4.951 4.779 4.787 144,532 -0.13(-2.58%)
Feb 26, 2009 4.966 5.055 4.876 4.913 118,697 -0.02(-0.45%)
Feb 25, 2009 5.152 5.294 4.906 4.936 185,835 -0.23(-4.48%)
Feb 24, 2009 5.003 5.227 4.876 5.167 262,583 +0.22(+4.53%)
Feb 23, 2009 5.287 5.414 4.936 4.943 183,848 -0.28(-5.43%)
Feb 20, 2009 5.220 5.294 5.003 5.227 227,583 -0.07(-1.27%)
Feb 19, 2009 5.421 5.556 5.272 5.294 232,494 -0.07(-1.39%)
Feb 18, 2009 5.459 5.669 5.369 5.369 209,082 -0.16(-2.97%)
Feb 17, 2009 5.548 5.735 5.429 5.533 177,736 -0.23(-4.02%)
Feb 13, 2009 5.951 6.205 5.720 5.765 149,831 -0.16(-2.77%)
Feb 12, 2009 5.780 5.966 5.623 5.929 143,710 +0.21(+3.66%)
Feb 11, 2009 5.638 6.063 5.376 5.720 266,348 +0.26(+4.79%)
Feb 10, 2009 5.742 5.862 5.421 5.459 182,943 -0.34(-5.80%)
Feb 09, 2009 5.869 5.869 5.668 5.795 196,024 -0.13(-2.14%)
Feb 06, 2009 5.473 6.011 5.473 5.922 222,514 +0.46(+8.33%)
Feb 05, 2009 5.332 5.488 5.249 5.466 270,568 +0.13(+2.38%)
Feb 04, 2009 5.257 5.406 5.242 5.339 289,524 +0.07(+1.42%)
Feb 03, 2009 4.772 5.339 4.772 5.264 186,758 +0.55(+11.55%)
Feb 02, 2009 4.615 4.816 4.533 4.719 106,759 +0.05(+1.12%)
Jan 30, 2009 4.973 5.063 4.577 4.667 144,599 -0.27(-5.45%)
Jan 29, 2009 4.973 5.182 4.779 4.936 249,937 -0.08(-1.64%)
Jan 28, 2009 4.891 5.137 4.816 5.018 142,546 +0.20(+4.19%)
Jan 27, 2009 4.809 4.973 4.712 4.816 134,948 +0.01(+0.31%)
Jan 26, 2009 4.540 4.876 4.540 4.801 82,553 +0.20(+4.38%)
Jan 23, 2009 4.577 4.734 4.465 4.600 82,014 -0.12(-2.53%)
Jan 22, 2009 4.928 4.928 4.667 4.719 127,245 -0.34(-6.65%)
Jan 21, 2009 4.585 5.063 4.555 5.055 101,313 +0.52(+11.35%)
Jan 20, 2009 5.025 5.025 4.518 4.540 125,964 -0.55(-10.72%)
Jan 16, 2009 5.249 5.249 5.003 5.085 91,736 -0.12(-2.30%)
Jan 15, 2009 4.816 5.220 4.719 5.205 154,722 +0.39(+8.06%)
Jan 14, 2009 4.891 5.108 4.719 4.816 195,670 -0.19(-3.73%)
Jan 13, 2009 5.070 5.115 4.861 5.003 83,286 -0.06(-1.18%)
Jan 12, 2009 5.205 5.212 5.063 5.063 74,749 -0.16(-3.14%)
Jan 09, 2009 5.705 5.705 5.205 5.227 140,326 -0.49(-8.62%)
Jan 08, 2009 5.526 5.787 5.522 5.720 81,200 +0.16(+2.82%)
Jan 07, 2009 5.578 5.675 5.436 5.563 66,778 -0.10(-1.84%)
Jan 06, 2009 5.683 5.839 5.526 5.668 141,123 +0.05(+0.93%)
Jan 05, 2009 5.675 5.675 5.436 5.615 131,529 -0.07(-1.31%)
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.