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

Kforce Inc (NQ: KFRC )

63.65 -0.10 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2005 9.329 9.404 9.128 9.262 320,717 -0.13(-1.35%)
Nov 29, 2005 9.329 9.501 9.240 9.389 192,927 +0.07(+0.80%)
Nov 28, 2005 9.113 9.329 9.068 9.315 257,048 +0.13(+1.38%)
Nov 25, 2005 9.001 9.255 8.956 9.188 103,431 +0.19(+2.07%)
Nov 23, 2005 9.158 9.255 8.889 9.001 330,082 -0.23(-2.51%)
Nov 22, 2005 9.479 9.494 9.083 9.232 238,068 -0.25(-2.68%)
Nov 21, 2005 9.143 9.516 9.046 9.486 287,346 +0.34(+3.67%)
Nov 18, 2005 9.083 9.188 8.837 9.150 292,495 +0.17(+1.91%)
Nov 17, 2005 8.732 8.994 8.695 8.979 283,949 +0.25(+2.82%)
Nov 16, 2005 8.658 8.859 8.568 8.732 169,369 +0.04(+0.52%)
Nov 15, 2005 8.732 8.949 8.523 8.688 198,096 -0.04(-0.51%)
Nov 14, 2005 8.949 8.949 8.464 8.732 167,265 -0.16(-1.85%)
Nov 11, 2005 8.695 8.949 8.658 8.897 225,296 +0.18(+2.05%)
Nov 10, 2005 8.419 8.732 8.023 8.717 301,534 +0.25(+2.91%)
Nov 09, 2005 8.501 8.501 8.098 8.471 285,195 -0.05(-0.61%)
Nov 08, 2005 8.792 8.792 8.426 8.523 262,099 -0.25(-2.81%)
Nov 07, 2005 8.650 8.829 8.583 8.770 313,739 +0.24(+2.80%)
Nov 04, 2005 8.747 8.882 8.359 8.531 345,338 -0.16(-1.80%)
Nov 03, 2005 8.583 8.785 8.471 8.688 569,967 +0.25(+3.01%)
Nov 02, 2005 8.091 8.583 8.068 8.434 1,452,462 +0.51(+6.50%)
Nov 01, 2005 7.986 8.135 7.687 7.919 391,703 -0.14(-1.76%)
Oct 31, 2005 7.867 8.247 7.867 8.061 332,268 +0.19(+2.47%)
Oct 28, 2005 7.613 7.896 7.583 7.867 215,501 +0.25(+3.33%)
Oct 27, 2005 8.008 8.008 7.538 7.613 348,914 -0.37(-4.58%)
Oct 26, 2005 7.822 8.105 7.822 7.979 204,616 +0.07(+0.94%)
Oct 25, 2005 8.255 8.255 7.785 7.904 309,297 -0.32(-3.90%)
Oct 24, 2005 8.329 8.434 8.142 8.225 312,510 +0.03(+0.36%)
Oct 21, 2005 8.173 8.434 8.128 8.195 513,661 +0.19(+2.33%)
Oct 20, 2005 8.046 8.105 7.777 8.008 265,595 -0.04(-0.46%)
Oct 19, 2005 7.755 8.046 7.725 8.046 318,757 +0.25(+3.26%)
Oct 18, 2005 7.710 7.807 7.628 7.792 291,547 +0.10(+1.36%)
Oct 17, 2005 7.479 7.755 7.479 7.687 266,313 +0.14(+1.88%)
Oct 14, 2005 7.516 7.628 7.270 7.546 210,106 +0.11(+1.51%)
Oct 13, 2005 7.240 7.486 7.165 7.434 138,282 +0.15(+2.05%)
Oct 12, 2005 7.501 7.516 7.202 7.284 178,772 -0.24(-3.17%)
Oct 11, 2005 7.650 7.725 7.449 7.523 329,094 -0.03(-0.40%)
Oct 10, 2005 7.620 7.792 7.538 7.553 460,454 -0.04(-0.59%)
Oct 07, 2005 7.471 7.785 7.404 7.598 211,405 +0.10(+1.39%)
Oct 06, 2005 7.702 7.807 7.284 7.493 252,601 -0.16(-2.05%)
Oct 05, 2005 7.926 8.210 7.650 7.650 247,568 -0.26(-3.30%)
Oct 04, 2005 7.874 8.008 7.762 7.911 219,126 +0.13(+1.63%)
Oct 03, 2005 7.770 7.844 7.725 7.785 247,814 +0.10(+1.26%)
Sep 30, 2005 7.673 7.717 7.493 7.687 313,929 +0.07(+0.98%)
Sep 29, 2005 7.673 7.777 7.531 7.613 164,307 +0.03(+0.39%)
Sep 28, 2005 7.605 7.628 7.464 7.583 289,566 +0.03(+0.40%)
Sep 27, 2005 7.613 7.665 7.464 7.553 196,384 -0.01(-0.10%)
Sep 26, 2005 7.270 7.561 7.270 7.561 204,022 +0.28(+3.79%)
Sep 23, 2005 7.284 7.434 7.165 7.284 227,787 -0.07(-1.01%)
Sep 22, 2005 7.359 7.538 7.299 7.359 202,101 -0.08(-1.10%)
Sep 21, 2005 7.299 7.717 7.023 7.441 557,562 +0.09(+1.22%)
Sep 20, 2005 7.867 7.867 7.105 7.352 487,964 -0.49(-6.28%)
Sep 19, 2005 7.680 7.934 7.538 7.844 397,223 +0.20(+2.64%)
Sep 16, 2005 7.717 7.807 7.620 7.643 323,429 +0.00(+0.00%)
Sep 15, 2005 7.889 8.008 7.620 7.643 197,082 -0.25(-3.12%)
Sep 14, 2005 8.210 8.270 7.822 7.889 274,667 -0.32(-3.91%)
Sep 13, 2005 8.300 8.523 8.195 8.210 708,417 -0.27(-3.17%)
Sep 12, 2005 8.135 8.598 8.023 8.479 671,683 +0.42(+5.19%)
Sep 09, 2005 7.874 8.210 7.829 8.061 515,810 +0.23(+2.96%)
Sep 08, 2005 7.837 7.837 7.680 7.829 261,303 +0.07(+0.87%)
Sep 07, 2005 7.523 7.837 7.404 7.762 403,877 +0.18(+2.36%)
Sep 06, 2005 7.404 7.605 7.381 7.583 260,830 +0.23(+3.15%)
Sep 02, 2005 7.479 7.650 7.202 7.352 171,818 -0.14(-1.89%)
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.