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 (%)
Apr 30, 2009 8.214 8.244 8.094 8.147 391,842 -0.08(-1.00%)
Apr 29, 2009 8.035 8.363 7.938 8.229 545,169 +0.22(+2.70%)
Apr 28, 2009 7.953 8.124 7.818 8.012 490,998 -0.06(-0.74%)
Apr 27, 2009 7.923 8.132 7.646 8.072 698,688 +0.06(+0.75%)
Apr 24, 2009 7.788 8.214 7.729 8.012 428,016 +0.26(+3.37%)
Apr 23, 2009 7.766 7.856 7.557 7.751 694,098 -0.03(-0.38%)
Apr 22, 2009 7.594 7.938 7.490 7.781 682,814 +0.08(+1.07%)
Apr 21, 2009 7.467 7.721 7.393 7.699 218,457 +0.22(+3.00%)
Apr 20, 2009 7.475 7.714 7.437 7.475 244,205 -0.19(-2.53%)
Apr 17, 2009 7.646 7.676 7.363 7.669 375,456 +0.05(+0.69%)
Apr 16, 2009 7.228 7.676 7.183 7.617 287,888 +0.47(+6.58%)
Apr 15, 2009 6.721 7.236 6.721 7.146 342,236 +0.41(+6.10%)
Apr 14, 2009 6.810 6.989 6.698 6.735 750,419 -0.21(-3.01%)
Apr 13, 2009 6.750 6.959 6.586 6.945 281,171 +0.09(+1.31%)
Apr 09, 2009 6.534 6.885 6.302 6.855 320,497 +0.49(+7.62%)
Apr 08, 2009 6.272 6.377 6.086 6.370 110,540 +0.18(+2.89%)
Apr 07, 2009 6.258 6.347 6.146 6.190 176,643 -0.18(-2.81%)
Apr 06, 2009 6.310 6.444 6.258 6.370 245,370 -0.04(-0.70%)
Apr 03, 2009 6.228 6.452 6.078 6.414 321,669 +0.19(+3.00%)
Apr 02, 2009 5.518 6.452 5.324 6.228 259,369 +0.85(+15.83%)
Apr 01, 2009 5.167 5.481 4.996 5.376 140,736 +0.13(+2.42%)
Mar 31, 2009 5.220 5.466 5.152 5.249 155,254 +0.08(+1.59%)
Mar 30, 2009 5.152 5.235 4.981 5.167 152,873 -0.74(-12.52%)
Mar 26, 2009 5.608 5.914 5.459 5.907 267,085 +0.40(+7.18%)
Mar 25, 2009 5.697 5.757 5.160 5.511 349,114 +0.27(+5.13%)
Mar 24, 2009 5.451 5.690 5.235 5.242 141,593 -0.28(-5.01%)
Mar 23, 2009 5.272 5.518 5.003 5.518 236,740 +0.60(+12.14%)
Mar 20, 2009 5.055 5.190 4.876 4.921 254,491 -0.08(-1.64%)
Mar 19, 2009 5.055 5.100 4.891 5.003 129,823 +0.00(+0.00%)
Mar 18, 2009 5.115 5.115 4.787 5.003 300,602 -0.12(-2.33%)
Mar 17, 2009 4.719 5.123 4.712 5.123 190,741 +0.40(+8.54%)
Mar 16, 2009 4.734 4.891 4.630 4.719 216,254 +0.01(+0.32%)
Mar 13, 2009 4.719 4.742 4.600 4.704 165,950 +0.00(+0.00%)
Mar 12, 2009 4.361 4.734 4.212 4.704 201,426 +0.31(+6.96%)
Mar 11, 2009 4.346 4.533 4.346 4.398 206,863 +0.07(+1.55%)
Mar 10, 2009 4.286 4.383 4.159 4.331 165,907 +0.16(+3.94%)
Mar 09, 2009 4.144 4.338 4.144 4.167 176,611 -0.01(-0.18%)
Mar 06, 2009 4.212 4.256 4.062 4.174 220,351 +0.00(+0.00%)
Mar 05, 2009 4.189 4.353 4.167 4.174 206,585 -0.13(-3.12%)
Mar 04, 2009 4.197 4.361 4.189 4.309 192,126 -0.10(-2.37%)
Mar 02, 2009 4.697 4.757 4.406 4.413 269,860 -0.37(-7.80%)
Feb 27, 2009 4.824 4.951 4.779 4.787 144,532 -0.13(-2.58%)
Feb 26, 2009 4.966 5.055 4.876 4.913 118,697 -0.02(-0.45%)
Feb 25, 2009 5.152 5.294 4.906 4.936 185,835 -0.23(-4.48%)
Feb 24, 2009 5.003 5.227 4.876 5.167 262,583 +0.22(+4.53%)
Feb 23, 2009 5.287 5.414 4.936 4.943 183,848 -0.28(-5.43%)
Feb 20, 2009 5.220 5.294 5.003 5.227 227,583 -0.07(-1.27%)
Feb 19, 2009 5.421 5.556 5.272 5.294 232,494 -0.07(-1.39%)
Feb 18, 2009 5.459 5.669 5.369 5.369 209,082 -0.16(-2.97%)
Feb 17, 2009 5.548 5.735 5.429 5.533 177,736 -0.23(-4.02%)
Feb 13, 2009 5.951 6.205 5.720 5.765 149,831 -0.16(-2.77%)
Feb 12, 2009 5.780 5.966 5.623 5.929 143,710 +0.21(+3.66%)
Feb 11, 2009 5.638 6.063 5.376 5.720 266,348 +0.26(+4.79%)
Feb 10, 2009 5.742 5.862 5.421 5.459 182,943 -0.34(-5.80%)
Feb 09, 2009 5.869 5.869 5.668 5.795 196,024 -0.13(-2.14%)
Feb 06, 2009 5.473 6.011 5.473 5.922 222,514 +0.46(+8.33%)
Feb 05, 2009 5.332 5.488 5.249 5.466 270,568 +0.13(+2.38%)
Feb 04, 2009 5.257 5.406 5.242 5.339 289,524 +0.07(+1.42%)
Feb 03, 2009 4.772 5.339 4.772 5.264 186,758 +0.55(+11.55%)
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.