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

Kforce Inc (NQ: KFRC )

64.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 30, 2007 10.22 10.30 10.14 10.28 204,001 +0.09(+0.88%)
Mar 29, 2007 10.26 10.31 10.10 10.19 218,927 +0.02(+0.22%)
Mar 28, 2007 10.01 10.25 9.969 10.17 709,882 +0.10(+0.96%)
Mar 27, 2007 9.954 10.09 9.819 10.07 183,470 +0.07(+0.67%)
Mar 26, 2007 9.976 10.06 9.752 10.01 218,448 +0.01(+0.15%)
Mar 23, 2007 9.976 10.05 9.849 9.991 140,050 +0.00(+0.00%)
Mar 22, 2007 10.10 10.11 9.893 9.991 175,920 -0.09(-0.89%)
Mar 21, 2007 9.782 10.08 9.603 10.08 193,279 +0.28(+2.90%)
Mar 20, 2007 9.551 9.819 9.446 9.797 120,321 +0.22(+2.34%)
Mar 19, 2007 9.640 9.707 9.356 9.573 187,746 +0.01(+0.08%)
Mar 16, 2007 9.252 9.610 9.155 9.566 497,509 +0.31(+3.31%)
Mar 15, 2007 9.334 9.476 9.132 9.259 327,380 -0.06(-0.64%)
Mar 14, 2007 9.461 9.633 9.147 9.319 183,454 -0.10(-1.11%)
Mar 13, 2007 9.834 9.737 9.349 9.424 242,436 -0.41(-4.18%)
Mar 12, 2007 9.752 9.849 9.528 9.834 202,909 +0.11(+1.15%)
Mar 09, 2007 9.588 9.775 9.513 9.722 194,599 +0.25(+2.68%)
Mar 08, 2007 9.566 9.633 9.379 9.468 260,602 +0.01(+0.08%)
Mar 07, 2007 9.640 9.640 9.379 9.461 270,195 -0.17(-1.78%)
Mar 06, 2007 9.588 9.737 9.454 9.633 113,197 +0.13(+1.42%)
Mar 05, 2007 9.640 9.700 9.342 9.498 419,598 -0.23(-2.38%)
Mar 02, 2007 9.984 10.15 9.707 9.730 236,695 -0.34(-3.41%)
Mar 01, 2007 9.931 10.17 9.797 10.07 153,357 -0.08(-0.81%)
Feb 28, 2007 10.22 10.43 9.887 10.16 300,022 -0.07(-0.73%)
Feb 27, 2007 10.27 10.42 10.09 10.23 412,269 -0.04(-0.44%)
Feb 26, 2007 10.40 10.42 10.10 10.27 346,666 -0.12(-1.15%)
Feb 23, 2007 10.30 10.46 10.23 10.39 144,990 +0.10(+0.94%)
Feb 22, 2007 10.35 10.35 10.13 10.30 220,996 -0.02(-0.22%)
Feb 21, 2007 10.32 10.37 10.10 10.32 169,594 -0.04(-0.43%)
Feb 20, 2007 10.21 10.37 9.991 10.36 142,402 +0.10(+0.95%)
Feb 16, 2007 10.39 10.40 10.19 10.27 119,190 -0.13(-1.22%)
Feb 15, 2007 10.56 10.60 10.39 10.39 455,417 -0.19(-1.83%)
Feb 14, 2007 10.41 10.90 10.33 10.59 292,663 +0.17(+1.65%)
Feb 13, 2007 10.19 10.44 10.08 10.42 407,497 +0.25(+2.50%)
Feb 12, 2007 9.857 10.16 9.819 10.16 154,161 +0.28(+2.87%)
Feb 09, 2007 10.30 10.36 9.790 9.879 254,892 -0.46(-4.41%)
Feb 08, 2007 10.33 10.53 10.16 10.33 628,085 -0.05(-0.50%)
Feb 07, 2007 10.83 10.83 10.31 10.39 645,541 -0.43(-4.00%)
Feb 06, 2007 10.98 10.98 10.67 10.82 185,975 -0.07(-0.62%)
Feb 05, 2007 10.73 10.89 10.53 10.89 311,326 +0.13(+1.18%)
Feb 02, 2007 10.75 10.79 10.68 10.76 100,181 +0.08(+0.77%)
Feb 01, 2007 10.67 10.73 10.50 10.68 206,171 +0.03(+0.28%)
Jan 31, 2007 10.58 10.68 10.30 10.65 304,233 +0.03(+0.28%)
Jan 30, 2007 10.60 10.65 10.34 10.62 194,768 +0.19(+1.79%)
Jan 29, 2007 10.44 10.64 10.39 10.43 195,960 -0.13(-1.27%)
Jan 26, 2007 10.16 10.60 10.16 10.57 246,936 +0.37(+3.59%)
Jan 25, 2007 10.37 10.44 10.12 10.20 247,004 -0.13(-1.30%)
Jan 24, 2007 10.29 10.53 10.21 10.33 389,772 +0.66(+6.79%)
Jan 23, 2007 9.371 9.707 9.342 9.678 206,289 +0.31(+3.27%)
Jan 22, 2007 9.528 9.633 9.334 9.371 203,348 -0.15(-1.57%)
Jan 19, 2007 9.349 9.573 9.282 9.521 254,691 +0.14(+1.51%)
Jan 18, 2007 9.416 9.528 9.304 9.379 253,623 -0.05(-0.55%)
Jan 17, 2007 9.267 9.633 9.222 9.431 275,735 +0.14(+1.53%)
Jan 16, 2007 9.297 9.476 9.206 9.289 297,776 -0.04(-0.48%)
Jan 12, 2007 9.252 9.409 9.252 9.334 262,149 +0.04(+0.40%)
Jan 11, 2007 9.229 9.334 9.200 9.297 210,570 +0.10(+1.14%)
Jan 10, 2007 9.185 9.252 9.110 9.192 270,654 -0.07(-0.81%)
Jan 09, 2007 9.192 9.297 9.147 9.267 219,026 +0.06(+0.65%)
Jan 08, 2007 9.185 9.327 9.080 9.207 169,116 +0.06(+0.65%)
Jan 05, 2007 9.424 9.439 9.020 9.147 263,989 -0.34(-3.54%)
Jan 04, 2007 9.446 9.543 9.312 9.483 164,861 +0.03(+0.32%)
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.