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

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 27, 2009 4.821 4.948 4.777 4.784 144,603 -0.13(-2.58%)
Feb 26, 2009 4.963 5.053 4.874 4.911 118,755 -0.02(-0.45%)
Feb 25, 2009 5.150 5.292 4.904 4.933 185,926 -0.23(-4.48%)
Feb 24, 2009 5.001 5.225 4.874 5.165 262,711 +0.22(+4.53%)
Feb 23, 2009 5.284 5.411 4.933 4.941 183,938 -0.28(-5.43%)
Feb 20, 2009 5.217 5.292 5.001 5.225 227,695 -0.07(-1.27%)
Feb 19, 2009 5.419 5.553 5.269 5.292 232,608 -0.07(-1.39%)
Feb 18, 2009 5.456 5.666 5.366 5.366 209,185 -0.16(-2.97%)
Feb 17, 2009 5.545 5.732 5.426 5.531 177,823 -0.23(-4.02%)
Feb 13, 2009 5.948 6.202 5.717 5.762 149,905 -0.16(-2.77%)
Feb 12, 2009 5.777 5.963 5.620 5.926 143,780 +0.21(+3.66%)
Feb 11, 2009 5.635 6.060 5.374 5.717 266,479 +0.26(+4.79%)
Feb 10, 2009 5.739 5.859 5.419 5.456 183,032 -0.34(-5.80%)
Feb 09, 2009 5.866 5.866 5.665 5.792 196,120 -0.13(-2.14%)
Feb 06, 2009 5.471 6.008 5.471 5.919 222,623 +0.46(+8.33%)
Feb 05, 2009 5.329 5.486 5.247 5.463 270,701 +0.13(+2.38%)
Feb 04, 2009 5.254 5.404 5.239 5.336 289,666 +0.07(+1.42%)
Feb 03, 2009 4.769 5.336 4.769 5.262 186,850 +0.54(+11.55%)
Feb 02, 2009 4.612 4.814 4.530 4.717 106,812 +0.05(+1.12%)
Jan 30, 2009 4.971 5.060 4.575 4.665 144,670 -0.27(-5.45%)
Jan 29, 2009 4.971 5.180 4.777 4.933 250,059 -0.08(-1.64%)
Jan 28, 2009 4.889 5.135 4.814 5.016 142,616 +0.20(+4.19%)
Jan 27, 2009 4.807 4.971 4.710 4.814 135,014 +0.01(+0.31%)
Jan 26, 2009 4.538 4.874 4.538 4.799 82,594 +0.20(+4.38%)
Jan 23, 2009 4.575 4.732 4.463 4.598 82,054 -0.12(-2.53%)
Jan 22, 2009 4.926 4.926 4.665 4.717 127,307 -0.34(-6.65%)
Jan 21, 2009 4.583 5.060 4.553 5.053 101,362 +0.51(+11.35%)
Jan 20, 2009 5.023 5.023 4.515 4.538 126,026 -0.54(-10.72%)
Jan 16, 2009 5.247 5.247 5.001 5.083 91,781 -0.12(-2.30%)
Jan 15, 2009 4.814 5.217 4.717 5.202 154,798 +0.39(+8.06%)
Jan 14, 2009 4.889 5.105 4.717 4.814 195,766 -0.19(-3.73%)
Jan 13, 2009 5.068 5.113 4.859 5.001 83,327 -0.06(-1.18%)
Jan 12, 2009 5.202 5.210 5.060 5.060 74,785 -0.16(-3.14%)
Jan 09, 2009 5.702 5.702 5.202 5.225 140,395 -0.49(-8.62%)
Jan 08, 2009 5.523 5.784 5.519 5.717 81,239 +0.16(+2.82%)
Jan 07, 2009 5.575 5.672 5.433 5.560 66,811 -0.10(-1.84%)
Jan 06, 2009 5.680 5.837 5.523 5.665 141,192 +0.05(+0.93%)
Jan 05, 2009 5.672 5.672 5.433 5.613 131,593 -0.07(-1.31%)
Jan 02, 2009 5.739 5.739 5.135 5.687 92,040 -0.04(-0.78%)
Dec 31, 2008 5.389 5.822 5.389 5.732 204,125 +0.37(+6.96%)
Dec 30, 2008 5.030 5.381 4.881 5.359 121,061 +0.40(+8.13%)
Dec 29, 2008 5.090 5.090 4.851 4.956 68,658 -0.13(-2.50%)
Dec 26, 2008 5.150 5.195 4.971 5.083 42,422 -0.04(-0.73%)
Dec 24, 2008 5.068 5.157 4.926 5.120 31,175 +0.20(+4.10%)
Dec 23, 2008 5.135 5.314 4.874 4.918 136,585 -0.19(-3.65%)
Dec 22, 2008 5.456 5.486 4.836 5.105 164,141 -0.31(-5.79%)
Dec 19, 2008 5.329 5.725 5.038 5.419 350,642 +0.22(+4.16%)
Dec 18, 2008 5.060 5.299 5.030 5.202 108,446 +0.13(+2.50%)
Dec 17, 2008 5.023 5.210 4.918 5.075 186,841 -0.02(-0.44%)
Dec 16, 2008 4.724 5.113 4.553 5.098 169,899 +0.46(+9.81%)
Dec 15, 2008 5.060 5.389 4.568 4.642 132,954 -0.38(-7.58%)
Dec 12, 2008 4.874 5.030 4.717 5.023 179,856 +0.04(+0.75%)
Dec 11, 2008 5.172 5.239 4.866 4.986 127,200 -0.27(-5.11%)
Dec 10, 2008 5.075 5.411 5.075 5.254 96,381 +0.22(+4.45%)
Dec 09, 2008 4.896 5.598 4.896 5.030 204,778 -0.09(-1.75%)
Dec 08, 2008 5.419 5.478 5.008 5.120 223,000 -0.15(-2.83%)
Dec 05, 2008 5.023 5.284 4.695 5.269 185,368 +0.15(+2.92%)
Dec 04, 2008 5.344 5.448 5.023 5.120 168,932 -0.30(-5.51%)
Dec 03, 2008 5.172 5.471 4.807 5.419 197,217 +0.15(+2.83%)
Dec 02, 2008 4.844 5.314 4.620 5.269 535,883 +0.51(+10.83%)
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.