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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2007 12.13 12.13 11.83 12.00 236,495 -0.13(-1.11%)
May 30, 2007 12.01 12.16 11.85 12.13 235,259 +0.00(+0.00%)
May 29, 2007 11.82 12.17 11.82 12.13 451,916 +0.22(+1.82%)
May 25, 2007 11.57 11.96 11.45 11.92 534,303 +0.43(+3.77%)
May 24, 2007 11.80 11.90 11.41 11.48 213,163 -0.36(-3.03%)
May 23, 2007 11.80 11.87 11.64 11.84 286,636 +0.10(+0.83%)
May 22, 2007 11.77 11.95 11.69 11.75 481,436 +0.02(+0.19%)
May 21, 2007 11.81 11.91 11.59 11.72 361,053 -0.13(-1.13%)
May 18, 2007 11.56 11.91 11.50 11.86 312,475 +0.28(+2.45%)
May 17, 2007 11.63 11.75 11.42 11.57 314,215 -0.11(-0.96%)
May 16, 2007 11.42 11.75 11.20 11.69 388,957 +0.28(+2.49%)
May 15, 2007 11.43 11.70 11.36 11.40 324,651 -0.06(-0.52%)
May 14, 2007 11.86 11.87 11.44 11.46 311,899 -0.18(-1.54%)
May 11, 2007 11.51 11.90 11.46 11.64 431,308 +0.19(+1.70%)
May 10, 2007 11.42 11.57 11.42 11.45 325,418 -0.06(-0.52%)
May 09, 2007 11.37 11.51 11.26 11.51 156,193 +0.04(+0.39%)
May 08, 2007 11.47 11.48 11.22 11.46 232,266 -0.09(-0.78%)
May 07, 2007 11.19 11.57 11.10 11.55 457,929 +0.37(+3.34%)
May 04, 2007 11.31 11.45 10.92 11.18 415,047 -0.28(-2.48%)
May 03, 2007 11.28 11.57 11.24 11.46 664,590 +0.12(+1.05%)
May 02, 2007 10.83 11.45 10.78 11.34 1,424,144 +0.69(+6.52%)
May 01, 2007 10.27 10.70 10.27 10.65 572,519 +0.40(+3.86%)
Apr 30, 2007 10.30 10.53 10.23 10.25 305,490 -0.06(-0.58%)
Apr 27, 2007 10.22 10.48 10.13 10.31 266,656 +0.04(+0.44%)
Apr 26, 2007 10.44 10.45 10.20 10.27 712,202 -0.20(-1.93%)
Apr 25, 2007 10.52 10.54 10.38 10.47 256,179 +0.02(+0.21%)
Apr 24, 2007 10.40 10.55 10.31 10.45 203,509 +0.04(+0.43%)
Apr 23, 2007 10.24 10.40 10.08 10.40 280,869 +0.10(+1.02%)
Apr 20, 2007 10.32 10.37 10.22 10.30 200,720 +0.13(+1.25%)
Apr 19, 2007 10.30 10.42 10.11 10.17 285,800 -0.22(-2.08%)
Apr 18, 2007 10.39 10.56 10.23 10.39 222,774 -0.04(-0.43%)
Apr 17, 2007 10.75 10.75 10.33 10.43 141,435 -0.31(-2.85%)
Apr 16, 2007 10.53 10.74 10.44 10.74 258,866 +0.28(+2.71%)
Apr 13, 2007 10.33 10.45 10.31 10.45 249,595 +0.16(+1.60%)
Apr 12, 2007 9.939 10.29 9.849 10.29 228,644 +0.31(+3.07%)
Apr 11, 2007 10.10 10.16 9.834 9.984 286,164 -0.13(-1.26%)
Apr 10, 2007 9.961 10.13 9.946 10.11 139,840 +0.16(+1.65%)
Apr 09, 2007 10.13 10.21 9.812 9.946 468,221 -0.20(-1.99%)
Apr 05, 2007 10.30 10.30 10.11 10.15 151,986 -0.10(-0.95%)
Apr 04, 2007 10.38 10.38 10.17 10.24 385,579 -0.16(-1.58%)
Apr 03, 2007 10.37 10.45 10.23 10.41 411,306 +0.06(+0.58%)
Apr 02, 2007 10.22 10.39 10.22 10.35 178,746 +0.07(+0.65%)
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%)
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.