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 (%)
Jul 31, 2008 6.982 7.534 6.945 7.378 540,228 +0.43(+6.24%)
Jul 30, 2008 7.034 7.094 6.638 6.945 932,907 +0.23(+3.45%)
Jul 29, 2008 6.713 6.997 6.579 6.713 318,661 -0.01(-0.11%)
Jul 28, 2008 6.885 6.885 6.616 6.721 178,585 -0.10(-1.42%)
Jul 25, 2008 6.773 6.930 6.526 6.818 145,484 +0.13(+1.90%)
Jul 24, 2008 6.706 6.825 6.437 6.691 195,828 +0.01(+0.22%)
Jul 23, 2008 6.407 6.795 6.340 6.676 272,170 +0.27(+4.20%)
Jul 22, 2008 6.086 6.459 5.974 6.407 339,274 +0.22(+3.62%)
Jul 21, 2008 6.160 6.280 6.108 6.183 188,790 +0.07(+1.10%)
Jul 18, 2008 6.317 6.355 6.108 6.116 293,535 -0.22(-3.53%)
Jul 17, 2008 6.198 6.347 6.041 6.340 237,338 +0.18(+2.91%)
Jul 16, 2008 5.585 6.175 5.585 6.160 256,189 +0.57(+10.15%)
Jul 15, 2008 5.578 5.817 5.578 5.593 306,930 -0.06(-1.06%)
Jul 14, 2008 5.735 5.914 5.578 5.653 325,605 -0.02(-0.39%)
Jul 11, 2008 5.690 5.810 5.496 5.675 466,274 -0.07(-1.30%)
Jul 10, 2008 5.757 5.959 5.727 5.750 262,498 -0.01(-0.26%)
Jul 09, 2008 5.959 5.974 5.765 5.765 226,505 -0.20(-3.38%)
Jul 08, 2008 5.824 5.981 5.742 5.966 228,076 +0.17(+2.96%)
Jul 07, 2008 5.922 6.026 5.787 5.795 199,156 -0.08(-1.40%)
Jul 04, 2008 5.951 6.019 5.742 5.877 81,115 +0.00(+0.00%)
Jul 03, 2008 5.951 6.019 5.742 5.877 81,115 -0.05(-0.88%)
Jul 02, 2008 6.198 6.437 5.907 5.929 294,699 -0.26(-4.22%)
Jul 01, 2008 6.258 6.474 6.108 6.190 326,246 -0.15(-2.36%)
Jun 30, 2008 5.996 6.362 5.996 6.340 266,981 +0.05(+0.83%)
Jun 27, 2008 6.325 6.489 5.959 6.287 572,045 -0.04(-0.59%)
Jun 26, 2008 6.706 6.706 6.302 6.325 146,707 -0.45(-6.62%)
Jun 25, 2008 6.504 6.780 6.489 6.773 90,824 +0.27(+4.13%)
Jun 24, 2008 6.526 6.653 6.422 6.504 150,776 -0.08(-1.25%)
Jun 23, 2008 6.721 6.721 6.571 6.586 95,787 -0.08(-1.23%)
Jun 20, 2008 6.892 6.892 6.571 6.668 263,990 -0.25(-3.67%)
Jun 19, 2008 6.825 6.937 6.765 6.922 113,973 +0.09(+1.31%)
Jun 18, 2008 7.027 7.049 6.795 6.833 123,491 -0.22(-3.07%)
Jun 17, 2008 7.169 7.169 6.989 7.049 223,828 -0.11(-1.56%)
Jun 16, 2008 6.997 7.191 6.855 7.161 166,901 +0.15(+2.13%)
Jun 13, 2008 6.855 7.027 6.855 7.012 113,572 +0.23(+3.41%)
Jun 12, 2008 6.706 6.892 6.706 6.780 196,601 +0.14(+2.14%)
Jun 11, 2008 6.691 6.773 6.631 6.638 201,350 -0.09(-1.33%)
Jun 10, 2008 6.676 6.795 6.482 6.728 221,184 +0.20(+3.09%)
Jun 09, 2008 6.541 6.571 6.370 6.526 208,897 -0.01(-0.23%)
Jun 06, 2008 6.840 6.840 6.541 6.541 137,992 -0.33(-4.78%)
Jun 05, 2008 6.750 6.930 6.750 6.870 209,513 +0.10(+1.43%)
Jun 04, 2008 6.571 6.892 6.571 6.773 217,585 +0.14(+2.14%)
Jun 03, 2008 6.743 6.803 6.564 6.631 123,370 -0.07(-1.11%)
Jun 02, 2008 6.907 6.907 6.676 6.706 211,008 -0.20(-2.92%)
May 30, 2008 6.773 6.952 6.698 6.907 379,426 +0.13(+1.87%)
May 29, 2008 6.534 6.855 6.534 6.780 277,500 +0.22(+3.30%)
May 28, 2008 6.631 6.676 6.489 6.564 568,725 -0.01(-0.23%)
May 27, 2008 6.549 6.750 6.534 6.579 309,841 +0.06(+0.92%)
May 26, 2008 6.265 6.579 6.205 6.519 227,161 +0.00(+0.00%)
May 23, 2008 6.265 6.579 6.205 6.519 227,161 +0.21(+3.31%)
May 22, 2008 6.198 6.362 6.131 6.310 159,974 +0.12(+1.93%)
May 21, 2008 6.213 6.325 6.160 6.190 150,299 +0.00(+0.00%)
May 20, 2008 6.175 6.213 6.123 6.190 121,392 -0.02(-0.36%)
May 19, 2008 6.190 6.332 6.138 6.213 195,960 +0.01(+0.12%)
May 16, 2008 6.414 6.414 6.123 6.205 174,799 -0.16(-2.58%)
May 15, 2008 6.272 6.377 6.160 6.370 121,453 +0.08(+1.31%)
May 14, 2008 6.198 6.384 6.168 6.287 88,659 +0.09(+1.45%)
May 13, 2008 6.213 6.302 6.123 6.198 163,764 -0.01(-0.24%)
May 12, 2008 6.123 6.265 6.078 6.213 185,401 +0.11(+1.84%)
May 09, 2008 5.936 6.116 5.936 6.101 129,425 +0.11(+1.87%)
May 08, 2008 6.190 6.287 5.974 5.989 157,192 -0.19(-3.02%)
May 07, 2008 6.235 6.295 6.131 6.175 241,306 -0.06(-0.96%)
May 06, 2008 6.116 6.287 6.101 6.235 161,393 +0.07(+1.09%)
May 05, 2008 6.153 6.198 6.071 6.168 240,645 +0.01(+0.12%)
May 02, 2008 6.243 6.317 6.026 6.160 548,218 -0.14(-2.25%)
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.