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 (%)
Feb 28, 2006 9.076 9.106 8.695 9.038 601,949 -0.04(-0.41%)
Feb 27, 2006 9.083 9.113 8.971 9.076 146,397 +0.01(+0.08%)
Feb 24, 2006 8.934 9.068 8.770 9.068 187,928 +0.09(+1.00%)
Feb 23, 2006 9.031 9.113 8.904 8.979 144,685 -0.07(-0.82%)
Feb 22, 2006 8.926 9.083 8.837 9.053 194,460 +0.19(+2.10%)
Feb 21, 2006 9.016 9.016 8.829 8.867 159,103 -0.16(-1.74%)
Feb 17, 2006 9.023 9.046 8.956 9.023 244,053 -0.01(-0.08%)
Feb 16, 2006 8.934 9.046 8.852 9.031 356,531 +0.07(+0.83%)
Feb 15, 2006 8.949 8.979 8.770 8.956 208,007 +0.04(+0.42%)
Feb 14, 2006 8.800 8.956 8.673 8.919 355,069 +0.10(+1.10%)
Feb 13, 2006 8.576 8.919 8.441 8.822 314,607 +0.16(+1.90%)
Feb 10, 2006 8.747 8.830 8.486 8.658 449,332 -0.13(-1.44%)
Feb 09, 2006 8.807 9.038 8.434 8.785 619,170 +0.03(+0.34%)
Feb 08, 2006 8.501 8.912 7.352 8.755 1,803,488 -1.07(-10.93%)
Feb 07, 2006 9.710 9.899 9.665 9.830 324,344 +0.17(+1.78%)
Feb 06, 2006 9.352 9.680 9.315 9.658 99,517 +0.31(+3.27%)
Feb 03, 2006 9.546 9.583 9.344 9.352 110,247 -0.20(-2.11%)
Feb 02, 2006 9.859 9.859 9.404 9.553 192,565 -0.28(-2.88%)
Feb 01, 2006 9.703 9.912 9.568 9.837 329,402 +0.13(+1.38%)
Jan 31, 2006 9.740 9.740 9.486 9.703 214,722 +0.01(+0.08%)
Jan 30, 2006 9.695 9.777 9.553 9.695 113,035 -0.01(-0.08%)
Jan 27, 2006 9.733 9.874 9.643 9.703 190,573 -0.03(-0.31%)
Jan 26, 2006 9.703 9.740 9.561 9.733 192,032 +0.04(+0.46%)
Jan 25, 2006 9.553 9.688 9.344 9.688 247,254 +0.23(+2.45%)
Jan 24, 2006 9.404 9.509 9.322 9.456 140,329 +0.05(+0.56%)
Jan 23, 2006 9.352 9.531 9.300 9.404 94,930 +0.13(+1.45%)
Jan 20, 2006 9.501 9.680 9.046 9.270 220,522 -0.19(-1.97%)
Jan 19, 2006 9.150 9.456 9.016 9.456 316,869 +0.38(+4.19%)
Jan 18, 2006 8.785 9.106 8.673 9.076 107,544 +0.14(+1.59%)
Jan 17, 2006 9.150 9.150 8.867 8.934 180,607 -0.24(-2.60%)
Jan 13, 2006 9.232 9.270 9.098 9.173 141,048 -0.01(-0.08%)
Jan 12, 2006 9.150 9.240 9.031 9.180 93,654 +0.08(+0.90%)
Jan 11, 2006 9.180 9.203 9.009 9.098 147,172 -0.13(-1.38%)
Jan 10, 2006 9.098 9.225 8.964 9.225 147,525 +0.18(+1.98%)
Jan 09, 2006 9.031 9.120 8.971 9.046 175,689 +0.05(+0.58%)
Jan 06, 2006 8.852 9.114 8.785 8.994 426,066 +0.22(+2.55%)
Jan 05, 2006 8.591 8.777 8.508 8.770 169,328 +0.15(+1.73%)
Jan 04, 2006 8.307 8.665 8.135 8.620 320,355 +0.20(+2.39%)
Jan 03, 2006 8.262 8.494 8.016 8.419 375,764 +0.09(+1.08%)
Dec 30, 2005 8.486 8.486 8.285 8.329 501,644 -0.14(-1.67%)
Dec 29, 2005 8.456 8.576 8.434 8.471 322,799 -0.05(-0.61%)
Dec 28, 2005 8.270 8.680 8.232 8.523 335,093 +0.25(+3.07%)
Dec 27, 2005 8.665 8.770 8.113 8.270 410,258 -0.40(-4.57%)
Dec 23, 2005 8.822 8.859 8.553 8.665 95,369 -0.11(-1.28%)
Dec 22, 2005 8.941 8.979 8.434 8.777 343,601 -0.17(-1.92%)
Dec 21, 2005 8.814 8.979 8.762 8.949 142,357 +0.08(+0.93%)
Dec 20, 2005 8.919 9.120 8.695 8.867 163,339 -0.11(-1.25%)
Dec 19, 2005 9.322 9.322 8.956 8.979 176,510 -0.22(-2.43%)
Dec 16, 2005 9.285 9.285 9.135 9.203 344,882 +0.00(+0.00%)
Dec 15, 2005 9.397 9.397 9.113 9.203 237,896 -0.16(-1.67%)
Dec 14, 2005 9.106 9.359 9.083 9.359 196,033 +0.32(+3.55%)
Dec 13, 2005 9.240 9.270 9.023 9.038 253,840 -0.17(-1.86%)
Dec 12, 2005 9.143 9.255 9.031 9.210 182,266 +0.09(+0.98%)
Dec 09, 2005 9.203 9.218 8.889 9.120 80,273 -0.01(-0.16%)
Dec 08, 2005 9.106 9.218 8.814 9.135 231,415 +0.05(+0.58%)
Dec 07, 2005 9.128 9.195 8.964 9.083 141,307 -0.11(-1.22%)
Dec 06, 2005 9.180 9.397 9.038 9.195 137,281 +0.12(+1.32%)
Dec 05, 2005 9.329 9.329 8.926 9.076 258,589 -0.21(-2.25%)
Dec 02, 2005 9.329 9.329 9.038 9.285 138,367 +0.04(+0.48%)
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.