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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
Jan 02, 2009 5.742 5.742 5.137 5.690 91,995 -0.04(-0.78%)
Dec 31, 2008 5.391 5.824 5.391 5.735 204,025 +0.37(+6.96%)
Dec 30, 2008 5.033 5.384 4.884 5.361 121,001 +0.40(+8.13%)
Dec 29, 2008 5.093 5.093 4.854 4.958 68,625 -0.13(-2.50%)
Dec 26, 2008 5.152 5.197 4.973 5.085 42,401 -0.04(-0.73%)
Dec 24, 2008 5.070 5.160 4.928 5.123 31,160 +0.20(+4.10%)
Dec 23, 2008 5.137 5.317 4.876 4.921 136,519 -0.19(-3.65%)
Dec 22, 2008 5.459 5.488 4.839 5.108 164,060 -0.31(-5.79%)
Dec 19, 2008 5.332 5.727 5.040 5.421 350,471 +0.22(+4.16%)
Dec 18, 2008 5.063 5.302 5.033 5.205 108,393 +0.13(+2.50%)
Dec 17, 2008 5.025 5.212 4.921 5.078 186,750 -0.02(-0.44%)
Dec 16, 2008 4.727 5.115 4.555 5.100 169,816 +0.46(+9.81%)
Dec 15, 2008 5.063 5.391 4.570 4.645 132,889 -0.38(-7.58%)
Dec 12, 2008 4.876 5.033 4.719 5.025 179,768 +0.04(+0.75%)
Dec 11, 2008 5.175 5.242 4.869 4.988 127,138 -0.27(-5.11%)
Dec 10, 2008 5.078 5.414 5.078 5.257 96,334 +0.22(+4.45%)
Dec 09, 2008 4.899 5.600 4.899 5.033 204,678 -0.09(-1.75%)
Dec 08, 2008 5.421 5.481 5.011 5.123 222,891 -0.15(-2.83%)
Dec 05, 2008 5.025 5.287 4.697 5.272 185,277 +0.15(+2.92%)
Dec 04, 2008 5.347 5.451 5.025 5.123 168,849 -0.30(-5.51%)
Dec 03, 2008 5.175 5.473 4.809 5.421 197,121 +0.15(+2.83%)
Dec 02, 2008 4.846 5.317 4.622 5.272 535,621 +0.52(+10.83%)
Dec 01, 2008 4.928 5.302 4.645 4.757 247,236 -0.32(-6.32%)
Nov 28, 2008 5.048 5.152 4.936 5.078 69,152 -0.06(-1.16%)
Nov 26, 2008 4.361 5.160 4.331 5.137 172,934 +0.66(+14.86%)
Nov 25, 2008 4.533 4.533 4.309 4.473 231,635 +0.01(+0.17%)
Nov 24, 2008 4.548 4.764 4.294 4.465 345,111 -0.02(-0.50%)
Nov 21, 2008 4.413 4.488 3.853 4.488 354,603 +0.16(+3.62%)
Nov 20, 2008 4.615 4.757 4.264 4.331 244,820 -0.31(-6.75%)
Nov 19, 2008 5.167 5.190 4.615 4.645 295,939 -0.54(-10.37%)
Nov 18, 2008 5.130 5.287 4.951 5.182 300,582 +0.06(+1.17%)
Nov 17, 2008 5.018 5.317 4.891 5.123 429,011 +0.07(+1.33%)
Nov 14, 2008 5.623 5.653 5.040 5.055 449,886 -0.69(-11.96%)
Nov 13, 2008 5.025 5.795 4.861 5.742 253,861 +0.74(+14.78%)
Nov 12, 2008 4.996 5.264 4.996 5.003 414,999 -0.07(-1.33%)
Nov 11, 2008 5.078 5.347 5.048 5.070 207,065 -0.04(-0.88%)
Nov 10, 2008 5.302 5.399 5.070 5.115 215,165 -0.09(-1.72%)
Nov 07, 2008 5.264 5.287 5.093 5.205 140,760 +0.00(+0.00%)
Nov 06, 2008 5.429 5.541 5.137 5.205 178,203 -0.26(-4.78%)
Nov 05, 2008 5.839 6.123 5.421 5.466 149,072 -0.44(-7.46%)
Nov 04, 2008 5.989 6.048 5.735 5.907 202,958 -0.03(-0.50%)
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.