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 28, 2012 9.068 9.068 8.725 8.800 259,410 -0.34(-3.68%)
Sep 27, 2012 9.038 9.225 8.837 9.135 54,554 +0.13(+1.49%)
Sep 26, 2012 9.195 9.203 8.956 9.001 97,952 -0.15(-1.63%)
Sep 25, 2012 9.419 9.568 9.106 9.150 140,325 -0.21(-2.23%)
Sep 24, 2012 9.173 9.412 9.124 9.359 93,116 +0.12(+1.29%)
Sep 21, 2012 9.397 9.419 9.195 9.240 225,001 +0.02(+0.24%)
Sep 20, 2012 9.173 9.382 9.091 9.218 118,950 -0.05(-0.56%)
Sep 19, 2012 9.158 9.374 9.135 9.270 201,931 +0.15(+1.64%)
Sep 18, 2012 9.404 9.408 8.926 9.120 605,386 -0.28(-2.94%)
Sep 17, 2012 9.359 9.404 9.300 9.397 76,768 -0.04(-0.47%)
Sep 14, 2012 9.367 9.479 9.337 9.441 257,541 +0.10(+1.12%)
Sep 13, 2012 9.277 9.501 9.210 9.337 141,751 +0.10(+1.13%)
Sep 12, 2012 9.359 9.359 8.979 9.232 72,110 -0.07(-0.80%)
Sep 11, 2012 7.740 9.344 9.083 9.307 67,263 +0.03(+0.32%)
Sep 10, 2012 9.232 9.359 9.195 9.277 226,150 +0.06(+0.65%)
Sep 07, 2012 8.956 9.277 8.934 9.218 334,141 +0.32(+3.61%)
Sep 06, 2012 8.523 9.001 8.523 8.897 256,330 +0.46(+5.49%)
Sep 05, 2012 8.546 8.613 8.329 8.434 278,188 -0.14(-1.65%)
Sep 04, 2012 8.732 8.800 8.456 8.576 199,668 -0.17(-1.96%)
Aug 31, 2012 8.949 8.949 8.650 8.747 135,069 -0.08(-0.93%)
Aug 30, 2012 8.747 8.889 8.695 8.829 95,629 -0.01(-0.08%)
Aug 29, 2012 8.986 9.001 8.800 8.837 120,242 -0.08(-0.92%)
Aug 27, 2012 9.165 9.165 8.889 8.919 123,257 -0.28(-3.00%)
Aug 24, 2012 9.180 9.329 9.173 9.195 79,594 -0.02(-0.24%)
Aug 23, 2012 9.292 9.359 9.061 9.218 72,446 -0.10(-1.12%)
Aug 22, 2012 9.337 9.427 9.225 9.322 147,603 -0.03(-0.32%)
Aug 21, 2012 9.598 9.695 8.800 9.352 173,300 -0.22(-2.34%)
Aug 20, 2012 9.479 9.628 9.404 9.576 116,977 +0.05(+0.55%)
Aug 17, 2012 8.994 9.553 8.934 9.524 176,505 +0.53(+5.89%)
Aug 16, 2012 8.986 9.113 8.926 8.994 339,420 +0.03(+0.33%)
Aug 15, 2012 8.994 9.050 8.919 8.964 128,905 -0.07(-0.83%)
Aug 14, 2012 9.091 9.143 8.994 9.038 106,880 +0.03(+0.33%)
Aug 13, 2012 9.061 9.165 8.792 9.009 63,044 -0.06(-0.66%)
Aug 10, 2012 9.180 9.270 9.009 9.068 96,601 -0.12(-1.30%)
Aug 09, 2012 9.135 9.307 9.042 9.188 455,241 +0.02(+0.24%)
Aug 08, 2012 8.889 9.188 8.852 9.165 113,607 +0.28(+3.19%)
Aug 07, 2012 8.859 9.076 8.695 8.882 158,255 +0.10(+1.19%)
Aug 06, 2012 8.270 8.792 8.217 8.777 172,939 +0.54(+6.62%)
Aug 03, 2012 8.262 8.434 8.159 8.232 1,394,249 +0.17(+2.13%)
Aug 02, 2012 8.016 8.105 7.717 8.061 522,788 -0.05(-0.64%)
Aug 01, 2012 8.650 9.516 8.068 8.113 423,014 -0.52(-6.05%)
Jul 31, 2012 8.837 8.900 8.635 8.635 242,163 -0.27(-3.02%)
Jul 30, 2012 8.986 9.031 8.867 8.904 116,054 -0.06(-0.67%)
Jul 27, 2012 8.941 9.031 8.882 8.964 229,917 +0.04(+0.50%)
Jul 26, 2012 9.203 9.203 8.867 8.919 117,919 -0.08(-0.91%)
Jul 25, 2012 9.359 9.412 8.897 9.001 426,986 -0.26(-2.82%)
Jul 24, 2012 9.688 9.792 9.188 9.262 317,993 -0.42(-4.32%)
Jul 23, 2012 9.449 9.718 9.419 9.680 123,740 -0.03(-0.31%)
Jul 20, 2012 9.710 9.815 9.218 9.710 237,491 -0.13(-1.36%)
Jul 19, 2012 10.00 10.04 9.755 9.844 78,084 -0.08(-0.83%)
Jul 18, 2012 9.822 10.12 9.710 9.927 92,789 +0.10(+0.99%)
Jul 17, 2012 9.927 10.08 9.718 9.830 177,286 +0.01(+0.08%)
Jul 16, 2012 10.00 10.00 9.800 9.822 75,983 -0.18(-1.79%)
Jul 13, 2012 9.986 10.15 9.986 10.00 61,250 +0.09(+0.90%)
Jul 12, 2012 9.800 10.04 9.800 9.912 150,088 +0.05(+0.53%)
Jul 11, 2012 10.02 10.11 9.815 9.859 161,395 -0.12(-1.20%)
Jul 10, 2012 9.733 10.14 9.695 9.979 751,948 +0.28(+2.93%)
Jul 09, 2012 9.628 9.740 9.628 9.695 138,515 +0.00(+0.00%)
Jul 06, 2012 10.05 10.13 9.665 9.695 303,516 -0.46(-4.49%)
Jul 05, 2012 10.54 10.64 10.14 10.15 165,685 -0.45(-4.23%)
Jul 03, 2012 10.37 10.77 10.37 10.60 171,238 +0.25(+2.38%)
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.