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

Kforce Inc (NQ: KFRC )

64.08 -0.11 (-0.17%)
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, 2012 11.20 11.21 10.98 11.12 223,479 +0.01(+0.07%)
Mar 29, 2012 10.93 11.15 10.85 11.11 67,054 +0.05(+0.47%)
Mar 28, 2012 10.99 11.07 10.91 11.06 92,702 +0.07(+0.61%)
Mar 27, 2012 11.17 11.20 10.93 10.99 169,381 -0.18(-1.60%)
Mar 26, 2012 11.01 11.19 10.93 11.17 300,208 +0.34(+3.17%)
Mar 23, 2012 10.67 10.92 10.53 10.83 198,020 +0.19(+1.83%)
Mar 22, 2012 10.74 10.84 10.58 10.64 250,884 -0.28(-2.53%)
Mar 21, 2012 10.98 11.16 10.90 10.91 156,370 +0.01(+0.14%)
Mar 20, 2012 10.93 11.08 10.73 10.90 114,812 -0.15(-1.35%)
Mar 19, 2012 10.85 11.19 10.73 11.05 548,216 +0.17(+1.58%)
Mar 16, 2012 10.97 10.99 10.74 10.87 316,096 -0.10(-0.89%)
Mar 15, 2012 10.78 11.03 10.76 10.97 119,686 +0.21(+1.94%)
Mar 14, 2012 10.80 10.94 10.71 10.76 80,555 -0.06(-0.55%)
Mar 13, 2012 10.84 10.93 10.67 10.82 309,509 +0.09(+0.83%)
Mar 12, 2012 10.82 10.92 10.63 10.73 349,619 -0.10(-0.96%)
Mar 09, 2012 10.93 10.96 10.74 10.84 242,438 -0.06(-0.55%)
Mar 08, 2012 10.71 11.09 10.53 10.90 331,365 +0.28(+2.60%)
Mar 07, 2012 10.55 10.65 10.46 10.62 112,006 +0.15(+1.43%)
Mar 06, 2012 10.34 10.50 10.28 10.47 193,735 +0.00(+0.00%)
Mar 05, 2012 10.26 10.56 10.23 10.47 127,659 +0.16(+1.59%)
Mar 02, 2012 10.60 10.60 10.23 10.31 162,754 -0.29(-2.75%)
Mar 01, 2012 10.61 10.81 10.48 10.60 166,615 +0.09(+0.85%)
Feb 29, 2012 10.58 10.73 10.41 10.51 629,385 -0.04(-0.42%)
Feb 28, 2012 10.59 10.62 10.40 10.55 185,428 -0.01(-0.14%)
Feb 27, 2012 10.49 10.67 10.28 10.57 207,581 -0.07(-0.70%)
Feb 24, 2012 10.54 10.66 10.46 10.64 188,101 +0.05(+0.49%)
Feb 23, 2012 10.61 10.61 10.49 10.59 191,649 -0.02(-0.21%)
Feb 22, 2012 10.55 10.66 10.46 10.61 100,906 +0.01(+0.14%)
Feb 21, 2012 10.58 10.68 10.45 10.60 172,201 +0.03(+0.28%)
Feb 17, 2012 10.54 10.58 10.48 10.57 155,232 +0.10(+1.00%)
Feb 16, 2012 10.58 10.69 10.42 10.46 151,877 -0.07(-0.71%)
Feb 15, 2012 10.63 10.63 10.28 10.54 256,508 +0.01(+0.07%)
Feb 14, 2012 10.43 10.55 10.18 10.53 144,907 +0.08(+0.79%)
Feb 13, 2012 10.67 10.67 10.43 10.45 114,348 -0.07(-0.64%)
Feb 10, 2012 10.33 10.62 10.30 10.52 141,052 +0.05(+0.50%)
Feb 09, 2012 10.77 10.77 10.38 10.46 213,477 -0.24(-2.23%)
Feb 08, 2012 10.11 10.87 9.912 10.70 849,510 +0.99(+10.22%)
Feb 07, 2012 9.934 9.949 9.628 9.710 296,081 -0.27(-2.69%)
Feb 06, 2012 9.889 10.07 9.755 9.979 186,087 +0.01(+0.07%)
Feb 03, 2012 9.150 10.02 9.113 9.971 676,341 +0.59(+6.28%)
Feb 02, 2012 9.718 9.718 9.359 9.382 138,460 -0.32(-3.31%)
Feb 01, 2012 9.367 9.703 9.292 9.703 274,198 +0.43(+4.59%)
Jan 31, 2012 9.456 9.501 9.255 9.277 167,289 -0.10(-1.11%)
Jan 30, 2012 9.232 9.486 9.165 9.382 226,292 +0.09(+0.96%)
Jan 27, 2012 9.352 9.456 9.262 9.292 155,870 -0.12(-1.27%)
Jan 26, 2012 9.718 9.762 9.367 9.412 142,786 -0.27(-2.78%)
Jan 25, 2012 9.665 9.725 9.568 9.680 107,633 -0.02(-0.23%)
Jan 24, 2012 9.621 9.703 9.538 9.703 136,435 +0.01(+0.15%)
Jan 23, 2012 9.680 9.777 9.538 9.688 71,894 +0.00(+0.00%)
Jan 20, 2012 9.658 9.703 9.509 9.688 152,036 -0.01(-0.08%)
Jan 19, 2012 9.710 9.710 9.613 9.695 111,855 -0.01(-0.08%)
Jan 18, 2012 9.628 9.703 9.501 9.703 158,917 +0.09(+0.93%)
Jan 17, 2012 9.613 9.703 9.538 9.613 98,318 +0.10(+1.10%)
Jan 13, 2012 9.568 9.650 8.964 9.509 90,412 -0.19(-2.00%)
Jan 12, 2012 9.688 9.710 9.598 9.703 81,744 +0.01(+0.15%)
Jan 11, 2012 9.628 9.710 9.591 9.688 165,523 +0.01(+0.08%)
Jan 10, 2012 9.680 9.703 9.553 9.680 205,670 +0.16(+1.65%)
Jan 09, 2012 9.524 9.591 9.390 9.524 271,117 +0.07(+0.71%)
Jan 06, 2012 9.524 9.538 9.307 9.456 184,100 -0.06(-0.63%)
Jan 05, 2012 9.352 9.516 9.180 9.516 153,202 +0.07(+0.71%)
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.