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

Kforce Inc (NQ: KFRC )

64.33 -0.78 (-1.19%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 17, 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 31, 2012 8.255 8.329 7.956 8.321 335,041 -0.52(-5.92%)
Oct 26, 2012 8.792 8.844 8.844 8.844 241,841 +0.07(+0.85%)
Oct 25, 2012 8.770 8.792 8.606 8.770 98,973 +0.11(+1.29%)
Oct 24, 2012 8.703 8.740 8.613 8.658 150,950 +0.03(+0.35%)
Oct 23, 2012 8.426 8.635 8.404 8.628 71,524 +0.10(+1.14%)
Oct 19, 2012 8.523 8.553 8.247 8.531 248,403 -0.01(-0.17%)
Oct 18, 2012 8.717 8.792 8.516 8.546 55,748 -0.21(-2.39%)
Oct 17, 2012 8.613 8.785 8.547 8.755 97,853 +0.15(+1.73%)
Oct 16, 2012 8.576 8.620 8.523 8.606 119,545 +0.07(+0.87%)
Oct 15, 2012 8.389 8.613 8.314 8.531 327,511 +0.16(+1.87%)
Oct 12, 2012 8.508 8.523 8.344 8.374 36,733 -0.10(-1.23%)
Oct 11, 2012 8.523 8.568 8.404 8.479 67,610 +0.07(+0.80%)
Oct 10, 2012 8.329 8.434 8.210 8.411 156,174 +0.12(+1.43%)
Oct 09, 2012 8.703 8.703 8.255 8.292 288,827 -0.40(-4.55%)
Oct 08, 2012 8.770 8.867 8.628 8.688 127,799 -0.12(-1.36%)
Oct 05, 2012 8.732 8.904 8.691 8.807 251,513 +0.17(+1.99%)
Oct 04, 2012 8.546 8.658 8.389 8.635 116,625 +0.16(+1.94%)
Oct 03, 2012 8.561 8.561 8.382 8.471 263,076 -0.05(-0.61%)
Oct 02, 2012 8.665 8.740 8.419 8.523 134,724 -0.07(-0.78%)
Oct 01, 2012 8.859 8.859 8.546 8.591 154,933 -0.21(-2.37%)
Sep 28, 2012 9.068 9.068 8.725 8.800 259,410 -0.34(-3.68%)
Sep 27, 2012 9.038 9.225 8.837 9.135 54,554 +0.13(+1.49%)
Sep 26, 2012 9.195 9.203 8.956 9.001 97,952 -0.15(-1.63%)
Sep 25, 2012 9.419 9.568 9.106 9.150 140,325 -0.21(-2.23%)
Sep 24, 2012 9.173 9.412 9.124 9.359 93,116 +0.12(+1.29%)
Sep 21, 2012 9.397 9.419 9.195 9.240 225,001 +0.02(+0.24%)
Sep 20, 2012 9.173 9.382 9.091 9.218 118,950 -0.05(-0.56%)
Sep 19, 2012 9.158 9.374 9.135 9.270 201,931 +0.15(+1.64%)
Sep 18, 2012 9.404 9.408 8.926 9.120 605,386 -0.28(-2.94%)
Sep 17, 2012 9.359 9.404 9.300 9.397 76,768 -0.04(-0.47%)
Sep 14, 2012 9.367 9.479 9.337 9.441 257,541 +0.10(+1.12%)
Sep 13, 2012 9.277 9.501 9.210 9.337 141,751 +0.10(+1.13%)
Sep 12, 2012 9.359 9.359 8.979 9.232 72,110 -0.07(-0.80%)
Sep 11, 2012 7.740 9.344 9.083 9.307 67,263 +0.03(+0.32%)
Sep 10, 2012 9.232 9.359 9.195 9.277 226,150 +0.06(+0.65%)
Sep 07, 2012 8.956 9.277 8.934 9.218 334,141 +0.32(+3.61%)
Sep 06, 2012 8.523 9.001 8.523 8.897 256,330 +0.46(+5.49%)
Sep 05, 2012 8.546 8.613 8.329 8.434 278,188 -0.14(-1.65%)
Sep 04, 2012 8.732 8.800 8.456 8.576 199,668 -0.17(-1.96%)
Aug 31, 2012 8.949 8.949 8.650 8.747 135,069 -0.08(-0.93%)
Aug 30, 2012 8.747 8.889 8.695 8.829 95,629 -0.01(-0.08%)
Aug 29, 2012 8.986 9.001 8.800 8.837 120,242 -0.08(-0.92%)
Aug 27, 2012 9.165 9.165 8.889 8.919 123,257 -0.28(-3.00%)
Aug 24, 2012 9.180 9.329 9.173 9.195 79,594 -0.02(-0.24%)
Aug 23, 2012 9.292 9.359 9.061 9.218 72,446 -0.10(-1.12%)
Aug 22, 2012 9.337 9.427 9.225 9.322 147,603 -0.03(-0.32%)
Aug 21, 2012 9.598 9.695 8.800 9.352 173,300 -0.22(-2.34%)
Aug 20, 2012 9.479 9.628 9.404 9.576 116,977 +0.05(+0.55%)
Aug 17, 2012 8.994 9.553 8.934 9.524 176,505 +0.53(+5.89%)
Aug 16, 2012 8.986 9.113 8.926 8.994 339,420 +0.03(+0.33%)
Aug 15, 2012 8.994 9.050 8.919 8.964 128,905 -0.07(-0.83%)
Aug 14, 2012 9.091 9.143 8.994 9.038 106,880 +0.03(+0.33%)
Aug 13, 2012 9.061 9.165 8.792 9.009 63,044 -0.06(-0.66%)
Aug 10, 2012 9.180 9.270 9.009 9.068 96,601 -0.12(-1.30%)
Aug 09, 2012 9.135 9.307 9.042 9.188 455,241 +0.02(+0.24%)
Aug 08, 2012 8.889 9.188 8.852 9.165 113,607 +0.28(+3.19%)
Aug 07, 2012 8.859 9.076 8.695 8.882 158,255 +0.10(+1.19%)
Aug 06, 2012 8.270 8.792 8.217 8.777 172,939 +0.54(+6.62%)
Aug 03, 2012 8.262 8.434 8.159 8.232 1,394,249 +0.17(+2.13%)
Aug 02, 2012 8.016 8.105 7.717 8.061 522,788 -0.05(-0.64%)
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.