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 (%)
Jan 31, 2007 10.58 10.68 10.30 10.65 304,233 +0.03(+0.28%)
Jan 30, 2007 10.60 10.65 10.34 10.62 194,768 +0.19(+1.79%)
Jan 29, 2007 10.44 10.64 10.39 10.43 195,960 -0.13(-1.27%)
Jan 26, 2007 10.16 10.60 10.16 10.57 246,936 +0.37(+3.59%)
Jan 25, 2007 10.37 10.44 10.12 10.20 247,004 -0.13(-1.30%)
Jan 24, 2007 10.29 10.53 10.21 10.33 389,772 +0.66(+6.79%)
Jan 23, 2007 9.371 9.707 9.342 9.678 206,289 +0.31(+3.27%)
Jan 22, 2007 9.528 9.633 9.334 9.371 203,348 -0.15(-1.57%)
Jan 19, 2007 9.349 9.573 9.282 9.521 254,691 +0.14(+1.51%)
Jan 18, 2007 9.416 9.528 9.304 9.379 253,623 -0.05(-0.55%)
Jan 17, 2007 9.267 9.633 9.222 9.431 275,735 +0.14(+1.53%)
Jan 16, 2007 9.297 9.476 9.206 9.289 297,776 -0.04(-0.48%)
Jan 12, 2007 9.252 9.409 9.252 9.334 262,149 +0.04(+0.40%)
Jan 11, 2007 9.229 9.334 9.200 9.297 210,570 +0.10(+1.14%)
Jan 10, 2007 9.185 9.252 9.110 9.192 270,654 -0.07(-0.81%)
Jan 09, 2007 9.192 9.297 9.147 9.267 219,026 +0.06(+0.65%)
Jan 08, 2007 9.185 9.327 9.080 9.207 169,116 +0.06(+0.65%)
Jan 05, 2007 9.424 9.439 9.020 9.147 263,989 -0.34(-3.54%)
Jan 04, 2007 9.446 9.543 9.312 9.483 164,861 +0.03(+0.32%)
Jan 03, 2007 9.185 9.580 9.110 9.454 339,661 +0.37(+4.03%)
Dec 29, 2006 9.215 9.551 9.020 9.088 303,384 -0.16(-1.78%)
Dec 28, 2006 9.401 9.498 9.080 9.252 193,304 -0.16(-1.67%)
Dec 27, 2006 9.416 9.543 9.386 9.409 115,851 -0.01(-0.16%)
Dec 26, 2006 9.312 9.461 9.274 9.424 202,473 +0.13(+1.45%)
Dec 22, 2006 9.259 9.446 9.222 9.289 107,173 +0.03(+0.32%)
Dec 21, 2006 9.416 9.513 9.222 9.259 219,182 -0.19(-1.98%)
Dec 20, 2006 9.140 9.483 9.132 9.446 400,675 +0.34(+3.69%)
Dec 19, 2006 9.177 9.177 9.043 9.110 176,856 -0.10(-1.05%)
Dec 18, 2006 9.558 9.707 9.162 9.207 266,867 -0.22(-2.30%)
Dec 15, 2006 9.692 9.692 9.424 9.424 283,424 -0.26(-2.70%)
Dec 14, 2006 9.551 9.782 9.551 9.685 300,914 +0.12(+1.25%)
Dec 13, 2006 9.595 9.707 9.528 9.566 148,265 +0.01(+0.16%)
Dec 12, 2006 9.819 9.849 9.521 9.551 157,329 -0.27(-2.74%)
Dec 11, 2006 9.700 9.916 9.610 9.819 189,602 +0.13(+1.39%)
Dec 08, 2006 9.678 9.842 9.573 9.685 192,259 +0.04(+0.39%)
Dec 07, 2006 10.07 10.08 9.625 9.648 215,296 -0.34(-3.44%)
Dec 06, 2006 10.24 10.36 9.946 9.991 172,283 -0.24(-2.30%)
Dec 05, 2006 10.04 10.29 9.849 10.23 184,386 +0.23(+2.28%)
Dec 04, 2006 9.737 10.02 9.655 9.999 219,403 +0.28(+2.84%)
Dec 01, 2006 9.879 10.04 9.506 9.722 233,540 -0.22(-2.18%)
Nov 30, 2006 9.894 10.08 9.797 9.939 311,895 +0.07(+0.68%)
Nov 29, 2006 9.864 9.969 9.670 9.872 608,008 -0.35(-3.43%)
Nov 28, 2006 10.08 10.36 10.05 10.22 223,808 +0.13(+1.33%)
Nov 27, 2006 10.27 10.32 9.775 10.09 342,602 -0.20(-1.96%)
Nov 24, 2006 10.36 10.38 10.27 10.29 60,477 -0.15(-1.43%)
Nov 22, 2006 10.55 10.55 10.38 10.44 96,299 -0.13(-1.27%)
Nov 21, 2006 10.62 10.70 10.51 10.57 66,967 -0.01(-0.14%)
Nov 20, 2006 10.63 10.70 10.49 10.59 103,603 -0.07(-0.70%)
Nov 17, 2006 10.69 10.78 10.59 10.66 151,625 -0.04(-0.35%)
Nov 16, 2006 10.83 10.83 10.56 10.70 128,592 -0.08(-0.76%)
Nov 15, 2006 10.63 10.83 10.50 10.78 156,893 +0.15(+1.41%)
Nov 14, 2006 10.43 10.64 10.31 10.63 106,903 +0.27(+2.59%)
Nov 13, 2006 10.32 10.50 10.30 10.36 66,053 -0.02(-0.14%)
Nov 10, 2006 10.13 10.45 10.13 10.38 238,062 +0.23(+2.28%)
Nov 09, 2006 10.52 10.52 10.13 10.15 186,477 -0.31(-2.93%)
Nov 08, 2006 10.38 10.54 10.24 10.45 169,701 +0.02(+0.21%)
Nov 07, 2006 10.23 10.54 10.10 10.43 275,345 +0.22(+2.19%)
Nov 06, 2006 10.39 10.45 10.14 10.21 178,683 -0.13(-1.23%)
Nov 03, 2006 10.02 10.36 9.954 10.33 382,778 +0.43(+4.30%)
Nov 02, 2006 9.819 9.991 9.782 9.909 911,086 -0.02(-0.23%)
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.