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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2008 6.523 6.719 6.389 6.598 276,639 +0.09(+1.38%)
Mar 28, 2008 6.546 6.650 6.486 6.508 132,949 -0.01(-0.23%)
Mar 27, 2008 6.725 6.725 6.508 6.523 129,293 -0.18(-2.67%)
Mar 26, 2008 6.672 6.702 6.523 6.702 193,470 -0.01(-0.22%)
Mar 25, 2008 6.702 6.725 6.419 6.717 197,397 +0.00(+0.00%)
Mar 24, 2008 6.583 6.732 6.344 6.717 340,745 +0.15(+2.27%)
Mar 21, 2008 6.419 6.605 6.172 6.568 680,542 +0.00(+0.00%)
Mar 20, 2008 6.419 6.605 6.172 6.568 680,542 +0.23(+3.65%)
Mar 19, 2008 6.381 6.643 6.337 6.337 217,220 +0.01(+0.24%)
Mar 18, 2008 6.254 6.352 6.128 6.322 320,808 +0.22(+3.67%)
Mar 17, 2008 5.792 6.254 5.792 6.098 443,647 +0.15(+2.51%)
Mar 14, 2008 6.396 6.396 5.837 5.948 409,973 -0.38(-6.01%)
Mar 13, 2008 6.172 6.337 6.105 6.329 401,272 +0.07(+1.19%)
Mar 12, 2008 6.292 6.426 6.195 6.254 357,095 -0.06(-0.95%)
Mar 11, 2008 6.008 6.314 5.934 6.314 451,899 +0.49(+8.46%)
Mar 10, 2008 5.963 5.978 5.799 5.822 305,109 -0.11(-1.89%)
Mar 07, 2008 5.889 6.060 5.792 5.934 235,010 +0.02(+0.38%)
Mar 06, 2008 6.195 6.262 5.911 5.911 255,230 -0.31(-4.92%)
Mar 05, 2008 6.217 6.254 6.038 6.217 212,833 +0.04(+0.60%)
Mar 04, 2008 6.128 6.217 5.978 6.180 223,676 -0.02(-0.36%)
Mar 03, 2008 6.359 6.456 6.083 6.202 431,881 -0.18(-2.81%)
Feb 29, 2008 6.493 6.687 6.366 6.381 268,540 -0.21(-3.17%)
Feb 28, 2008 6.643 6.702 6.478 6.590 374,655 -0.12(-1.78%)
Feb 27, 2008 6.620 6.807 6.506 6.710 284,230 +0.04(+0.56%)
Feb 26, 2008 6.195 6.777 6.075 6.672 483,249 +0.43(+6.81%)
Feb 25, 2008 6.359 6.411 6.150 6.247 260,842 -0.07(-1.06%)
Feb 22, 2008 6.254 6.478 6.172 6.314 317,555 +0.16(+2.67%)
Feb 21, 2008 6.128 6.195 6.031 6.150 388,132 +0.14(+2.36%)
Feb 20, 2008 5.956 6.254 5.904 6.008 289,158 +0.00(+0.00%)
Feb 19, 2008 6.120 6.262 5.956 6.008 238,159 -0.03(-0.49%)
Feb 18, 2008 5.993 6.060 5.896 6.038 321,063 +0.00(+0.00%)
Feb 15, 2008 5.993 6.060 5.896 6.038 321,063 +0.02(+0.37%)
Feb 14, 2008 6.254 6.269 6.016 6.016 208,158 -0.24(-3.82%)
Feb 13, 2008 6.307 6.389 6.187 6.254 338,876 +0.02(+0.36%)
Feb 12, 2008 6.314 6.374 6.165 6.232 368,307 -0.06(-0.95%)
Feb 11, 2008 6.337 6.374 6.225 6.292 396,056 -0.05(-0.82%)
Feb 08, 2008 6.516 6.538 6.322 6.344 619,386 -0.20(-3.08%)
Feb 07, 2008 6.598 6.605 6.381 6.546 715,774 -0.01(-0.11%)
Feb 06, 2008 6.837 6.934 6.523 6.553 647,615 +0.02(+0.34%)
Feb 05, 2008 6.538 6.702 6.516 6.531 414,392 -0.19(-2.89%)
Feb 04, 2008 6.672 6.777 6.531 6.725 370,559 +0.04(+0.67%)
Feb 01, 2008 6.680 6.859 6.613 6.680 289,221 +0.04(+0.56%)
Jan 31, 2008 6.523 6.792 6.471 6.643 347,599 -0.01(-0.11%)
Jan 30, 2008 6.419 6.844 6.404 6.650 565,854 +0.27(+4.21%)
Jan 29, 2008 6.322 6.396 6.180 6.381 272,512 +0.08(+1.30%)
Jan 28, 2008 6.225 6.329 6.001 6.299 271,652 +0.05(+0.84%)
Jan 25, 2008 6.240 6.449 6.079 6.247 422,598 +0.08(+1.33%)
Jan 24, 2008 5.971 6.307 5.948 6.165 511,972 +0.24(+4.03%)
Jan 23, 2008 5.702 5.948 5.613 5.926 822,875 +0.06(+1.02%)
Jan 22, 2008 5.792 6.001 5.650 5.866 763,858 -0.22(-3.56%)
Jan 21, 2008 6.292 6.613 5.971 6.083 488,671 +0.00(+0.00%)
Jan 18, 2008 6.292 6.613 5.971 6.083 488,671 -0.30(-4.68%)
Jan 17, 2008 6.643 6.665 6.381 6.381 299,901 -0.22(-3.39%)
Jan 16, 2008 6.501 6.747 6.441 6.605 251,836 +0.10(+1.49%)
Jan 15, 2008 6.553 6.717 6.486 6.508 421,206 -0.15(-2.24%)
Jan 14, 2008 6.568 6.747 6.523 6.658 438,214 +0.15(+2.29%)
Jan 11, 2008 6.717 6.807 6.508 6.508 539,294 -0.28(-4.07%)
Jan 10, 2008 6.702 6.956 6.560 6.784 308,666 -0.01(-0.11%)
Jan 09, 2008 6.523 6.829 6.523 6.792 654,913 +0.25(+3.88%)
Jan 08, 2008 6.680 6.881 6.523 6.538 620,167 -0.10(-1.57%)
Jan 07, 2008 6.381 6.732 6.329 6.643 670,430 +0.31(+4.83%)
Jan 04, 2008 6.762 6.762 6.277 6.337 650,478 -0.43(-6.29%)
Jan 03, 2008 6.777 6.904 6.680 6.762 484,790 +0.09(+1.34%)
Jan 02, 2008 7.255 7.255 6.658 6.672 330,608 -0.60(-8.31%)
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.