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 (%)
Sep 30, 2010 10.27 10.37 10.04 10.24 130,884 +0.09(+0.88%)
Sep 29, 2010 10.01 10.22 9.994 10.15 83,946 +0.08(+0.82%)
Sep 28, 2010 10.12 10.26 9.837 10.07 489,137 +0.00(+0.02%)
Sep 27, 2010 10.11 10.11 10.00 10.07 101,123 -0.01(-0.09%)
Sep 24, 2010 9.874 10.19 9.867 10.08 382,872 +0.34(+3.53%)
Sep 23, 2010 9.904 10.08 9.695 9.733 149,551 -0.27(-2.69%)
Sep 22, 2010 10.11 10.17 9.874 10.00 115,716 -0.13(-1.33%)
Sep 21, 2010 10.15 10.27 10.05 10.14 125,449 -0.04(-0.37%)
Sep 20, 2010 9.882 10.22 9.725 10.17 469,649 +0.32(+3.26%)
Sep 17, 2010 9.941 10.04 9.710 9.852 331,026 -0.03(-0.30%)
Sep 15, 2010 9.994 10.04 9.762 9.882 209,053 -0.13(-1.27%)
Sep 14, 2010 9.956 10.11 9.867 10.01 143,783 +0.00(+0.00%)
Sep 13, 2010 9.710 10.08 9.710 10.01 233,862 +0.37(+3.79%)
Sep 10, 2010 9.650 9.859 9.546 9.643 232,397 -0.03(-0.31%)
Sep 09, 2010 9.524 9.830 9.434 9.673 362,174 +0.31(+3.35%)
Sep 08, 2010 9.158 9.374 9.158 9.359 255,122 +0.20(+2.20%)
Sep 07, 2010 9.292 9.591 9.091 9.158 512,715 -0.13(-1.45%)
Sep 03, 2010 8.800 9.344 8.800 9.292 325,883 +0.72(+8.36%)
Sep 02, 2010 8.367 8.613 8.329 8.576 181,930 +0.15(+1.77%)
Sep 01, 2010 8.016 8.426 7.908 8.426 346,766 +0.54(+6.81%)
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%)
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.