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

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2010 7.911 8.083 7.799 7.889 648,131 -0.06(-0.75%)
Aug 30, 2010 7.941 8.120 7.665 7.949 740,323 -0.04(-0.56%)
Aug 27, 2010 7.740 8.046 7.314 7.993 541,342 +0.35(+4.59%)
Aug 26, 2010 7.852 7.919 7.635 7.643 268,399 -0.20(-2.57%)
Aug 25, 2010 7.896 8.005 7.755 7.844 247,134 -0.12(-1.50%)
Aug 24, 2010 8.217 8.247 7.956 7.964 288,291 -0.38(-4.56%)
Aug 23, 2010 8.777 8.792 8.307 8.344 247,132 -0.41(-4.69%)
Aug 20, 2010 8.949 9.027 8.479 8.755 315,411 -0.26(-2.90%)
Aug 19, 2010 9.770 9.770 8.971 9.016 228,722 -0.81(-8.28%)
Aug 18, 2010 9.979 9.979 9.733 9.830 134,174 -0.14(-1.42%)
Aug 17, 2010 9.635 10.00 9.561 9.971 124,591 +0.46(+4.78%)
Aug 16, 2010 9.315 9.591 9.210 9.516 122,095 +0.13(+1.43%)
Aug 13, 2010 9.576 9.747 9.344 9.382 121,489 -0.25(-2.63%)
Aug 12, 2010 9.807 9.934 9.561 9.635 106,753 -0.33(-3.30%)
Aug 11, 2010 10.04 10.11 9.889 9.964 173,540 -0.28(-2.77%)
Aug 10, 2010 10.31 10.43 10.14 10.25 109,651 -0.19(-1.86%)
Aug 09, 2010 10.29 10.44 10.26 10.44 142,530 +0.24(+2.34%)
Aug 06, 2010 10.29 10.53 10.16 10.20 179,750 -0.25(-2.43%)
Aug 05, 2010 10.44 10.70 10.41 10.46 165,608 -0.09(-0.85%)
Aug 04, 2010 10.53 10.55 10.34 10.55 216,713 +0.10(+0.93%)
Aug 03, 2010 10.45 10.78 10.37 10.45 131,854 -0.04(-0.43%)
Aug 02, 2010 10.26 10.56 10.19 10.49 148,061 +0.41(+4.07%)
Jul 30, 2010 9.852 10.26 9.785 10.08 147,304 +0.07(+0.75%)
Jul 29, 2010 10.14 10.21 9.815 10.01 118,570 -0.02(-0.22%)
Jul 28, 2010 10.30 10.33 10.01 10.03 143,192 -0.31(-2.96%)
Jul 27, 2010 10.64 10.83 10.28 10.34 137,350 -0.20(-1.91%)
Jul 26, 2010 10.67 10.73 10.33 10.54 270,532 -0.13(-1.19%)
Jul 23, 2010 9.919 10.67 9.919 10.67 299,903 +0.67(+6.72%)
Jul 22, 2010 9.703 10.02 9.688 9.994 181,948 +0.43(+4.45%)
Jul 21, 2010 9.725 9.889 9.546 9.568 378,457 -0.07(-0.77%)
Jul 20, 2010 8.897 9.658 8.897 9.643 378,061 +0.63(+6.95%)
Jul 19, 2010 8.956 9.046 8.859 9.016 151,352 +0.08(+0.92%)
Jul 16, 2010 9.016 9.173 8.822 8.934 266,404 -0.16(-1.80%)
Jul 15, 2010 9.165 9.270 8.994 9.098 620,197 -0.08(-0.89%)
Jul 14, 2010 9.001 9.195 9.001 9.180 141,982 +0.12(+1.32%)
Jul 13, 2010 8.949 9.098 8.825 9.061 298,208 +0.25(+2.79%)
Jul 12, 2010 8.859 9.046 8.688 8.814 88,915 -0.10(-1.09%)
Jul 09, 2010 8.852 9.016 8.732 8.912 137,874 +0.03(+0.34%)
Jul 08, 2010 9.120 9.120 8.785 8.882 179,293 -0.16(-1.73%)
Jul 07, 2010 8.344 9.061 8.344 9.038 368,301 +0.69(+8.32%)
Jul 06, 2010 8.800 8.956 8.300 8.344 190,605 -0.32(-3.70%)
Jul 02, 2010 9.038 9.068 8.514 8.665 141,421 -0.29(-3.25%)
Jul 01, 2010 9.509 9.509 8.926 8.956 275,176 -0.56(-5.88%)
Jun 30, 2010 9.307 9.643 9.285 9.516 440,422 +0.18(+1.92%)
Jun 29, 2010 9.337 9.501 9.180 9.337 382,053 +0.05(+0.56%)
Jun 25, 2010 9.113 9.635 8.897 9.285 2,633,284 +0.22(+2.47%)
Jun 24, 2010 9.046 9.277 8.926 9.061 104,758 -0.07(-0.74%)
Jun 23, 2010 9.001 9.232 8.919 9.128 252,330 +0.09(+0.99%)
Jun 22, 2010 9.352 9.546 8.994 9.038 193,554 -0.25(-2.73%)
Jun 21, 2010 9.733 9.830 9.210 9.292 213,415 +0.02(+0.24%)
Jun 18, 2010 9.441 9.441 9.218 9.270 206,429 -0.11(-1.19%)
Jun 17, 2010 9.486 9.486 9.165 9.382 274,084 -0.04(-0.48%)
Jun 16, 2010 9.524 9.531 9.053 9.427 136,583 -0.10(-1.10%)
Jun 15, 2010 9.367 9.561 9.195 9.531 197,487 +0.25(+2.65%)
Jun 14, 2010 9.456 9.650 9.255 9.285 130,892 -0.07(-0.72%)
Jun 11, 2010 9.277 9.471 9.232 9.352 225,801 -0.04(-0.48%)
Jun 10, 2010 9.195 9.412 9.083 9.397 182,908 +0.35(+3.88%)
Jun 09, 2010 9.344 9.516 8.956 9.046 274,961 -0.19(-2.10%)
Jun 08, 2010 9.583 9.703 9.135 9.240 285,819 -0.31(-3.28%)
Jun 07, 2010 9.576 9.792 9.479 9.553 602,245 +0.04(+0.39%)
Jun 04, 2010 9.650 9.669 9.479 9.516 672,290 -0.43(-4.28%)
Jun 03, 2010 9.777 10.22 9.777 9.941 245,177 +0.20(+2.07%)
Jun 02, 2010 9.464 9.740 9.247 9.740 218,267 +0.28(+2.92%)
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.