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

Kforce Inc (NQ: KFRC )

65.03 +2.25 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2006 9.409 9.528 9.192 9.312 159,452 -0.10(-1.03%)
Jul 28, 2006 8.976 9.640 8.946 9.409 233,741 +0.46(+5.09%)
Jul 27, 2006 9.506 9.640 8.886 8.953 212,499 -0.47(-4.99%)
Jul 26, 2006 9.491 9.603 9.103 9.424 207,764 -0.13(-1.41%)
Jul 25, 2006 9.483 9.648 9.409 9.558 426,710 +0.05(+0.55%)
Jul 24, 2006 9.252 9.588 9.162 9.506 391,028 +0.25(+2.74%)
Jul 21, 2006 9.633 9.633 9.103 9.252 314,420 -0.43(-4.47%)
Jul 20, 2006 10.13 10.14 9.625 9.685 188,178 -0.40(-3.93%)
Jul 19, 2006 9.767 10.16 9.692 10.08 270,812 +0.31(+3.21%)
Jul 18, 2006 9.954 10.06 9.707 9.767 164,983 -0.09(-0.91%)
Jul 17, 2006 9.984 10.18 9.752 9.857 187,716 -0.21(-2.08%)
Jul 14, 2006 10.16 10.24 9.969 10.07 187,433 -0.14(-1.39%)
Jul 13, 2006 10.52 10.80 10.16 10.21 187,197 -0.36(-3.39%)
Jul 12, 2006 10.78 10.92 10.45 10.57 202,507 -0.26(-2.41%)
Jul 11, 2006 10.93 11.00 10.45 10.83 254,565 -0.19(-1.76%)
Jul 10, 2006 11.01 11.19 10.89 11.02 257,099 +0.01(+0.07%)
Jul 07, 2006 11.22 11.25 10.84 11.01 314,323 -0.26(-2.32%)
Jul 06, 2006 11.04 11.45 10.98 11.28 159,830 +0.30(+2.72%)
Jul 05, 2006 11.21 11.29 10.92 10.98 284,103 -0.37(-3.23%)
Jul 03, 2006 11.50 11.55 11.32 11.34 127,953 -0.22(-1.94%)
Jun 30, 2006 11.57 11.62 11.34 11.57 921,026 +0.01(+0.06%)
Jun 29, 2006 10.84 11.57 10.84 11.56 369,748 +0.81(+7.50%)
Jun 28, 2006 11.10 11.24 10.66 10.75 368,704 -0.33(-2.97%)
Jun 27, 2006 11.35 11.45 10.77 11.08 483,035 -0.27(-2.37%)
Jun 26, 2006 10.92 11.45 10.91 11.35 377,917 +0.52(+4.83%)
Jun 23, 2006 10.83 11.01 10.55 10.83 300,831 -0.05(-0.48%)
Jun 22, 2006 10.45 11.09 10.42 10.88 470,435 +0.36(+3.41%)
Jun 21, 2006 9.648 10.70 9.648 10.52 890,696 +0.84(+8.64%)
Jun 20, 2006 9.722 9.872 9.588 9.685 153,781 -0.07(-0.77%)
Jun 19, 2006 10.10 10.19 9.670 9.760 363,533 -0.40(-3.90%)
Jun 16, 2006 10.38 10.38 9.707 10.16 942,996 -0.22(-2.09%)
Jun 15, 2006 9.879 10.45 9.794 10.37 250,309 +0.62(+6.36%)
Jun 14, 2006 9.595 10.22 9.498 9.752 376,056 +0.13(+1.40%)
Jun 13, 2006 10.24 10.52 9.446 9.618 702,421 -0.50(-4.94%)
Jun 12, 2006 10.75 10.87 10.01 10.12 537,919 -0.60(-5.58%)
Jun 09, 2006 10.63 10.97 10.56 10.72 334,291 +0.15(+1.41%)
Jun 08, 2006 10.83 10.98 10.36 10.57 408,390 -0.34(-3.15%)
Jun 07, 2006 11.08 11.24 10.90 10.91 268,139 -0.14(-1.28%)
Jun 06, 2006 11.23 11.23 10.86 11.05 316,262 -0.09(-0.80%)
Jun 05, 2006 11.60 11.66 11.07 11.14 392,687 -0.46(-3.99%)
Jun 02, 2006 11.86 12.13 11.42 11.60 380,687 -0.46(-3.84%)
Jun 01, 2006 11.50 12.07 11.42 12.07 547,487 +0.66(+5.76%)
May 31, 2006 11.21 11.51 11.16 11.41 877,656 +0.28(+2.48%)
May 30, 2006 11.13 11.48 10.83 11.13 601,310 +0.01(+0.07%)
May 26, 2006 11.16 11.24 10.95 11.13 395,817 -0.16(-1.39%)
May 25, 2006 11.76 11.80 11.16 11.28 423,479 -0.34(-2.89%)
May 24, 2006 11.51 11.65 10.86 11.62 492,577 +0.06(+0.52%)
May 23, 2006 11.84 11.93 11.44 11.56 502,564 -0.07(-0.64%)
May 22, 2006 11.97 12.01 11.33 11.63 626,146 -0.34(-2.81%)
May 19, 2006 11.88 12.01 11.77 11.97 322,267 +0.09(+0.75%)
May 18, 2006 11.98 12.10 11.78 11.88 491,649 -0.01(-0.06%)
May 17, 2006 11.87 12.02 11.48 11.89 788,696 -0.07(-0.56%)
May 16, 2006 11.51 12.02 11.51 11.96 1,009,353 +0.36(+3.09%)
May 15, 2006 10.82 11.72 10.73 11.60 632,192 +0.67(+6.15%)
May 12, 2006 11.34 11.36 10.73 10.92 388,107 -0.50(-4.38%)
May 11, 2006 11.65 11.79 11.41 11.42 324,970 -0.22(-1.92%)
May 10, 2006 11.60 11.84 11.54 11.65 342,717 -0.04(-0.32%)
May 09, 2006 11.72 11.91 11.39 11.69 599,420 -0.07(-0.64%)
May 08, 2006 11.79 12.09 11.68 11.76 643,088 -0.04(-0.38%)
May 05, 2006 12.19 12.21 11.77 11.81 604,638 -0.29(-2.41%)
May 04, 2006 11.78 12.46 11.69 12.10 1,136,097 +0.33(+2.79%)
May 03, 2006 11.20 11.89 10.99 11.77 1,810,921 +1.31(+12.57%)
May 02, 2006 10.64 10.64 10.36 10.45 244,785 -0.10(-0.99%)
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.