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

Kforce Inc (NQ: KFRC )

62.37 -1.86 (-2.90%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 30, 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 (%)
Jan 31, 2013 11.05 11.14 10.95 11.09 213,228 +0.05(+0.44%)
Jan 30, 2013 11.01 11.15 10.97 11.05 205,401 -0.02(-0.22%)
Jan 29, 2013 11.18 11.21 11.00 11.07 136,331 -0.10(-0.94%)
Jan 28, 2013 11.28 11.32 11.10 11.17 137,894 -0.10(-0.93%)
Jan 25, 2013 11.29 11.32 11.18 11.28 155,653 +0.01(+0.07%)
Jan 24, 2013 11.05 11.34 11.05 11.27 517,158 +0.22(+1.97%)
Jan 23, 2013 11.09 11.12 11.01 11.05 383,259 -0.01(-0.07%)
Jan 22, 2013 11.14 11.18 10.77 11.06 233,579 -0.07(-0.65%)
Jan 18, 2013 11.19 11.26 11.09 11.13 143,247 -0.03(-0.29%)
Jan 17, 2013 11.17 11.24 11.06 11.17 237,376 +0.07(+0.65%)
Jan 16, 2013 11.21 11.25 11.09 11.09 142,844 -0.16(-1.43%)
Jan 15, 2013 11.22 11.33 11.22 11.26 192,070 -0.03(-0.29%)
Jan 14, 2013 11.26 11.47 11.23 11.29 220,535 -0.06(-0.50%)
Jan 11, 2013 11.51 11.51 11.29 11.34 178,771 -0.13(-1.12%)
Jan 10, 2013 11.62 11.64 11.37 11.47 147,805 -0.06(-0.49%)
Jan 09, 2013 11.57 11.61 11.41 11.53 188,963 +0.02(+0.21%)
Jan 08, 2013 11.56 11.74 11.45 11.51 263,673 -0.03(-0.28%)
Jan 07, 2013 11.65 11.77 11.43 11.54 193,607 -0.19(-1.58%)
Jan 04, 2013 11.81 11.89 11.72 11.72 167,430 +0.00(+0.00%)
Jan 03, 2013 11.75 11.90 11.28 11.72 251,636 -0.03(-0.27%)
Jan 02, 2013 11.84 11.89 11.67 11.76 251,374 +0.19(+1.67%)
Dec 31, 2012 11.71 11.87 11.45 11.56 433,498 -0.16(-1.38%)
Dec 28, 2012 11.44 12.03 11.44 11.72 292,613 +0.23(+1.96%)
Dec 27, 2012 11.58 11.58 11.22 11.50 320,399 -0.03(-0.28%)
Dec 26, 2012 11.41 11.62 11.23 11.53 318,887 +0.12(+1.06%)
Dec 24, 2012 11.22 11.41 11.09 11.41 63,558 +0.17(+1.51%)
Dec 21, 2012 11.06 11.32 10.83 11.24 529,007 +0.06(+0.50%)
Dec 20, 2012 11.12 11.50 11.10 11.18 370,550 +0.10(+0.87%)
Dec 19, 2012 11.04 11.27 10.88 11.09 329,654 +0.09(+0.81%)
Dec 18, 2012 10.87 11.11 10.84 11.00 332,048 +0.19(+1.71%)
Dec 17, 2012 10.66 10.99 10.63 10.81 354,176 +0.21(+1.98%)
Dec 14, 2012 10.25 11.00 10.25 10.60 366,286 +0.33(+3.22%)
Dec 13, 2012 10.18 10.62 10.09 10.27 491,878 +0.16(+1.60%)
Dec 12, 2012 9.961 10.36 9.887 10.11 435,594 +0.16(+1.65%)
Dec 11, 2012 9.812 9.954 9.715 9.946 315,732 +0.22(+2.30%)
Dec 10, 2012 9.894 10.33 9.670 9.722 207,910 +0.03(+0.31%)
Dec 07, 2012 9.640 9.760 9.476 9.692 115,969 +0.14(+1.49%)
Dec 06, 2012 9.558 9.654 9.409 9.551 107,132 -0.04(-0.39%)
Dec 05, 2012 9.491 9.700 9.342 9.588 257,945 +0.17(+1.82%)
Dec 04, 2012 9.371 9.483 9.110 9.416 575,965 -0.19(-1.94%)
Nov 30, 2012 9.439 9.722 9.439 9.603 245,912 +0.21(+2.23%)
Nov 29, 2012 9.439 9.513 8.938 9.394 192,850 +0.06(+0.64%)
Nov 28, 2012 9.215 9.502 9.200 9.334 234,749 +0.04(+0.40%)
Nov 27, 2012 9.297 9.356 9.267 9.297 226,177 -0.04(-0.40%)
Nov 26, 2012 9.319 9.439 9.162 9.334 291,733 +0.01(+0.08%)
Nov 23, 2012 9.349 9.349 9.267 9.327 148,583 -0.01(-0.08%)
Nov 21, 2012 9.200 9.334 9.170 9.334 184,998 +0.16(+1.71%)
Nov 20, 2012 9.229 9.364 9.103 9.177 159,325 -0.12(-1.29%)
Nov 19, 2012 9.170 9.319 9.035 9.297 139,845 +0.25(+2.81%)
Nov 16, 2012 8.983 9.140 8.897 9.043 254,315 +0.03(+0.33%)
Nov 15, 2012 9.020 9.192 8.767 9.013 254,372 -0.01(-0.17%)
Nov 14, 2012 9.274 9.378 9.020 9.028 167,577 -0.19(-2.11%)
Nov 13, 2012 9.043 9.349 9.043 9.222 172,281 +0.12(+1.31%)
Nov 12, 2012 9.073 9.170 8.856 9.103 142,924 +0.10(+1.08%)
Nov 09, 2012 8.879 9.289 8.841 9.005 197,979 +0.04(+0.50%)
Nov 08, 2012 9.073 9.147 8.923 8.961 219,702 -0.10(-1.07%)
Nov 07, 2012 8.961 9.244 8.961 9.058 267,530 -0.06(-0.66%)
Nov 06, 2012 9.013 9.244 8.998 9.117 116,424 +0.07(+0.83%)
Nov 05, 2012 8.811 9.110 8.572 9.043 258,862 +0.24(+2.71%)
Nov 02, 2012 8.722 8.886 8.684 8.804 254,209 +0.13(+1.46%)
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.