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

Kforce Inc (NQ: KFRC )

61.39 -2.84 (-4.42%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 30, 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 (%)
May 31, 2006 11.20 11.51 11.15 11.40 878,086 +0.28(+2.48%)
May 30, 2006 11.12 11.47 10.82 11.13 601,605 +0.01(+0.07%)
May 26, 2006 11.16 11.23 10.94 11.12 396,011 -0.16(-1.39%)
May 25, 2006 11.76 11.79 11.16 11.28 423,686 -0.34(-2.89%)
May 24, 2006 11.51 11.64 10.85 11.61 492,818 +0.06(+0.52%)
May 23, 2006 11.83 11.93 11.43 11.55 502,811 -0.07(-0.64%)
May 22, 2006 11.96 12.01 11.32 11.63 626,452 -0.34(-2.81%)
May 19, 2006 11.87 12.01 11.76 11.96 322,425 +0.09(+0.75%)
May 18, 2006 11.97 12.09 11.77 11.87 491,889 -0.01(-0.06%)
May 17, 2006 11.86 12.02 11.48 11.88 789,082 -0.07(-0.56%)
May 16, 2006 11.51 12.02 11.51 11.95 1,009,847 +0.36(+3.09%)
May 15, 2006 10.81 11.72 10.73 11.59 632,502 +0.67(+6.15%)
May 12, 2006 11.33 11.35 10.73 10.92 388,297 -0.50(-4.38%)
May 11, 2006 11.64 11.79 11.40 11.42 325,129 -0.22(-1.92%)
May 10, 2006 11.59 11.83 11.53 11.64 342,885 -0.04(-0.32%)
May 09, 2006 11.71 11.90 11.38 11.68 599,713 -0.07(-0.63%)
May 08, 2006 11.79 12.08 11.67 11.76 643,403 -0.04(-0.38%)
May 05, 2006 12.18 12.20 11.76 11.80 604,934 -0.29(-2.41%)
May 04, 2006 11.77 12.46 11.69 12.09 1,136,654 +0.33(+2.79%)
May 03, 2006 11.20 11.88 10.99 11.76 1,811,808 +1.31(+12.57%)
May 02, 2006 10.64 10.64 10.36 10.45 244,905 -0.10(-0.99%)
May 01, 2006 10.55 10.60 10.49 10.55 170,643 +0.07(+0.64%)
Apr 28, 2006 10.40 10.57 10.37 10.49 294,496 +0.00(+0.00%)
Apr 27, 2006 10.67 10.70 10.36 10.49 211,407 -0.21(-1.95%)
Apr 26, 2006 10.64 11.03 10.56 10.70 297,865 +0.22(+2.14%)
Apr 25, 2006 10.53 10.54 10.24 10.47 85,630 +0.02(+0.21%)
Apr 24, 2006 10.70 10.73 10.34 10.45 163,195 -0.31(-2.91%)
Apr 21, 2006 10.56 10.82 10.40 10.76 147,930 +0.31(+3.00%)
Apr 20, 2006 10.64 10.64 10.31 10.45 99,102 -0.14(-1.34%)
Apr 19, 2006 10.72 10.79 10.49 10.59 234,379 -0.06(-0.56%)
Apr 18, 2006 10.25 10.67 10.26 10.65 467,342 +0.40(+3.93%)
Apr 17, 2006 10.11 10.41 9.971 10.25 200,953 +0.22(+2.16%)
Apr 13, 2006 10.09 10.11 9.979 10.03 166,688 -0.04(-0.44%)
Apr 12, 2006 10.05 10.11 9.979 10.08 143,606 +0.03(+0.30%)
Apr 11, 2006 10.24 10.29 9.956 10.05 283,197 -0.10(-1.03%)
Apr 10, 2006 10.15 10.34 10.11 10.15 303,957 +0.04(+0.37%)
Apr 07, 2006 9.815 10.27 9.815 10.11 410,224 +0.31(+3.20%)
Apr 06, 2006 9.635 9.800 9.591 9.800 140,538 +0.12(+1.23%)
Apr 05, 2006 9.703 9.703 9.538 9.680 97,891 +0.04(+0.46%)
Apr 04, 2006 9.441 9.688 9.352 9.635 126,641 +0.13(+1.33%)
Apr 03, 2006 9.479 9.703 9.307 9.509 128,971 -0.01(-0.08%)
Mar 31, 2006 9.531 9.531 9.292 9.516 169,118 -0.01(-0.08%)
Mar 30, 2006 9.285 9.553 9.128 9.524 205,873 +0.28(+2.99%)
Mar 29, 2006 8.971 9.315 8.844 9.247 113,334 +0.33(+3.68%)
Mar 28, 2006 8.912 9.031 8.867 8.919 116,196 -0.04(-0.42%)
Mar 27, 2006 8.814 8.956 8.777 8.956 118,539 +0.11(+1.27%)
Mar 24, 2006 8.904 8.904 8.725 8.844 142,668 -0.04(-0.42%)
Mar 23, 2006 8.725 8.919 8.635 8.882 199,100 +0.17(+1.97%)
Mar 22, 2006 8.591 8.785 8.501 8.710 201,511 +0.13(+1.48%)
Mar 21, 2006 8.770 8.904 8.568 8.583 214,040 -0.32(-3.60%)
Mar 20, 2006 8.882 8.956 8.785 8.904 126,325 +0.01(+0.08%)
Mar 17, 2006 9.016 9.016 8.732 8.897 328,863 -0.07(-0.83%)
Mar 16, 2006 8.747 8.979 8.665 8.971 194,274 +0.27(+3.09%)
Mar 15, 2006 8.606 8.770 8.441 8.703 601,184 +0.12(+1.39%)
Mar 14, 2006 8.792 8.829 8.464 8.583 152,298 -0.20(-2.29%)
Mar 13, 2006 8.747 8.867 8.695 8.785 202,560 +0.08(+0.94%)
Mar 10, 2006 8.449 8.703 8.449 8.703 118,721 +0.22(+2.55%)
Mar 09, 2006 8.673 8.717 8.397 8.486 110,211 -0.13(-1.56%)
Mar 08, 2006 8.606 8.732 8.456 8.620 105,460 +0.00(+0.00%)
Mar 07, 2006 8.732 8.762 8.613 8.620 158,548 -0.19(-2.12%)
Mar 06, 2006 8.964 8.971 8.717 8.807 111,869 -0.22(-2.40%)
Mar 03, 2006 8.919 9.158 8.889 9.023 304,197 +0.04(+0.50%)
Mar 02, 2006 8.994 9.016 8.912 8.979 404,394 -0.08(-0.91%)
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.