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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2007 8.255 8.352 8.038 8.098 437,681 -0.07(-0.82%)
Nov 29, 2007 8.150 8.240 8.068 8.165 208,797 -0.04(-0.45%)
Nov 28, 2007 8.061 8.204 7.740 8.202 353,942 +0.20(+2.52%)
Nov 27, 2007 7.964 8.150 7.762 8.001 572,327 -0.16(-1.92%)
Nov 26, 2007 8.620 8.620 8.135 8.158 213,503 -0.47(-5.45%)
Nov 23, 2007 8.277 8.658 8.277 8.628 69,129 +0.43(+5.28%)
Nov 21, 2007 8.352 8.471 8.180 8.195 112,731 -0.19(-2.23%)
Nov 20, 2007 8.329 8.471 8.120 8.382 141,493 +0.04(+0.45%)
Nov 19, 2007 8.516 8.628 8.285 8.344 144,848 -0.27(-3.12%)
Nov 16, 2007 8.897 8.897 8.419 8.613 381,505 -0.27(-3.03%)
Nov 15, 2007 8.941 9.091 8.867 8.882 339,077 -0.12(-1.33%)
Nov 14, 2007 9.053 9.053 8.919 9.001 298,870 +0.01(+0.17%)
Nov 13, 2007 8.859 8.994 8.807 8.986 312,781 +0.19(+2.12%)
Nov 12, 2007 8.717 8.897 8.658 8.800 428,940 +0.06(+0.68%)
Nov 09, 2007 8.673 8.844 8.643 8.740 445,776 -0.04(-0.43%)
Nov 08, 2007 8.710 8.829 8.553 8.777 449,409 +0.14(+1.64%)
Nov 07, 2007 8.717 8.800 8.635 8.635 487,964 -0.19(-2.20%)
Nov 06, 2007 8.747 8.837 8.658 8.829 228,062 +0.10(+1.11%)
Nov 05, 2007 8.620 8.792 8.591 8.732 213,800 +0.01(+0.17%)
Nov 02, 2007 8.934 8.941 8.620 8.717 378,558 -0.08(-0.93%)
Nov 01, 2007 8.837 8.941 8.717 8.800 397,906 -0.19(-2.08%)
Oct 31, 2007 9.031 9.210 8.747 8.986 614,537 -0.03(-0.33%)
Oct 30, 2007 9.046 9.255 8.867 9.016 822,969 -0.12(-1.31%)
Oct 29, 2007 9.389 9.501 9.113 9.135 280,031 -0.29(-3.09%)
Oct 26, 2007 9.307 9.494 9.292 9.427 302,752 +0.14(+1.53%)
Oct 25, 2007 9.285 9.501 9.113 9.285 405,497 +0.00(+0.00%)
Oct 24, 2007 9.247 9.382 9.150 9.285 427,558 -0.07(-0.72%)
Oct 23, 2007 9.546 9.546 9.277 9.352 424,447 -0.10(-1.03%)
Oct 22, 2007 9.068 9.479 9.068 9.449 375,289 +0.31(+3.35%)
Oct 19, 2007 9.598 9.598 9.068 9.143 405,960 -0.46(-4.74%)
Oct 18, 2007 9.740 9.777 9.576 9.598 306,815 -0.18(-1.83%)
Oct 17, 2007 9.927 9.994 9.703 9.777 109,661 -0.07(-0.76%)
Oct 16, 2007 9.822 9.949 9.762 9.852 190,438 +0.02(+0.23%)
Oct 15, 2007 9.889 9.994 9.777 9.830 218,202 -0.08(-0.83%)
Oct 12, 2007 9.815 9.994 9.673 9.912 233,081 +0.08(+0.84%)
Oct 11, 2007 9.389 9.844 9.337 9.830 908,237 +0.50(+5.36%)
Oct 10, 2007 9.882 9.927 9.247 9.329 874,388 -0.60(-6.02%)
Oct 09, 2007 10.23 10.23 9.897 9.927 206,660 -0.29(-2.85%)
Oct 08, 2007 10.30 10.30 10.02 10.22 117,809 -0.08(-0.80%)
Oct 05, 2007 10.02 10.34 9.867 10.30 314,867 +0.40(+4.07%)
Oct 04, 2007 9.912 9.927 9.852 9.897 186,693 +0.01(+0.08%)
Oct 03, 2007 9.830 9.949 9.830 9.889 391,921 -0.01(-0.15%)
Oct 02, 2007 9.971 9.971 9.852 9.904 421,142 -0.02(-0.23%)
Oct 01, 2007 9.583 10.05 9.553 9.927 513,492 +0.33(+3.42%)
Sep 28, 2007 9.762 9.964 9.576 9.598 366,590 -0.19(-1.98%)
Sep 27, 2007 9.837 10.02 9.725 9.792 320,039 +0.01(+0.15%)
Sep 26, 2007 9.986 9.986 9.740 9.777 324,951 -0.13(-1.36%)
Sep 25, 2007 9.755 10.02 9.740 9.912 222,094 +0.07(+0.76%)
Sep 24, 2007 9.934 10.17 9.822 9.837 214,921 -0.13(-1.27%)
Sep 21, 2007 10.10 10.14 9.650 9.964 439,566 -0.04(-0.37%)
Sep 20, 2007 10.21 10.37 9.867 10.00 336,673 -0.24(-2.33%)
Sep 19, 2007 9.971 10.28 9.971 10.24 403,464 +0.34(+3.39%)
Sep 18, 2007 9.538 9.964 9.456 9.904 495,467 +0.43(+4.57%)
Sep 17, 2007 9.583 9.583 9.382 9.471 333,114 -0.16(-1.63%)
Sep 14, 2007 9.419 9.628 9.195 9.628 288,625 +0.08(+0.86%)
Sep 13, 2007 9.643 9.665 9.412 9.546 350,587 -0.04(-0.47%)
Sep 12, 2007 9.591 9.733 9.561 9.591 437,500 -0.04(-0.46%)
Sep 11, 2007 9.374 9.703 9.352 9.635 539,207 +0.22(+2.30%)
Sep 10, 2007 9.538 9.576 9.322 9.419 652,634 -0.30(-3.07%)
Sep 07, 2007 10.37 10.43 9.329 9.718 1,594,172 -1.31(-11.85%)
Sep 06, 2007 11.24 11.38 11.02 11.02 231,462 -0.20(-1.80%)
Sep 05, 2007 11.20 11.37 11.11 11.23 219,254 -0.04(-0.40%)
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.