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

Kforce Inc (NQ: KFRC )

62.08 -2.15 (-3.35%)
Streaming Delayed Price Updated: 2:32 PM 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 (%)
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%)
Nov 03, 2008 5.929 5.981 5.712 5.936 154,213 +0.06(+1.02%)
Oct 31, 2008 5.578 5.929 5.436 5.877 265,545 +0.23(+4.10%)
Oct 30, 2008 5.160 5.645 5.025 5.645 837,937 +0.62(+12.33%)
Oct 29, 2008 5.287 5.324 4.921 5.025 428,751 -0.13(-2.60%)
Oct 28, 2008 5.182 5.339 5.055 5.160 290,497 +0.02(+0.44%)
Oct 27, 2008 5.361 5.660 5.115 5.137 219,793 -0.29(-5.36%)
Oct 24, 2008 5.302 5.638 5.227 5.429 196,760 -0.17(-3.07%)
Oct 23, 2008 5.765 5.869 5.406 5.600 317,008 -0.13(-2.34%)
Oct 22, 2008 5.712 6.086 5.675 5.735 825,823 -0.09(-1.54%)
Oct 21, 2008 6.131 6.384 5.802 5.824 387,767 -0.43(-6.81%)
Oct 20, 2008 6.272 6.549 6.071 6.250 205,409 +0.11(+1.82%)
Oct 17, 2008 6.452 6.556 5.989 6.138 617,956 -0.44(-6.70%)
Oct 16, 2008 6.078 6.609 5.869 6.579 558,683 +0.53(+8.77%)
Oct 15, 2008 6.407 6.691 6.048 6.048 203,405 -0.43(-6.68%)
Oct 14, 2008 6.974 6.974 6.295 6.482 246,267 -0.30(-4.41%)
Oct 13, 2008 6.877 6.907 6.048 6.780 305,533 +0.10(+1.45%)
Oct 10, 2008 6.280 6.900 5.929 6.683 1,137,509 +0.26(+4.07%)
Oct 09, 2008 7.019 7.036 6.340 6.422 314,854 -0.46(-6.72%)
Oct 08, 2008 6.616 7.169 6.571 6.885 549,915 +0.13(+1.99%)
Oct 07, 2008 7.415 7.415 6.750 6.750 190,682 -0.55(-7.57%)
Oct 06, 2008 7.094 7.579 6.915 7.303 260,652 -0.01(-0.10%)
Oct 03, 2008 7.669 7.796 7.198 7.310 279,563 -0.26(-3.45%)
Oct 02, 2008 7.691 7.833 7.445 7.572 344,713 -0.16(-2.03%)
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.