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

Kforce Inc (NQ: KFRC )

64.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2010 9.312 9.648 9.289 9.521 440,207 +0.18(+1.92%)
Jun 29, 2010 9.342 9.506 9.185 9.342 381,866 +0.05(+0.56%)
Jun 25, 2010 9.117 9.640 8.901 9.289 2,631,995 +0.22(+2.47%)
Jun 24, 2010 9.050 9.282 8.931 9.065 104,706 -0.07(-0.74%)
Jun 23, 2010 9.005 9.237 8.923 9.132 252,207 +0.09(+0.99%)
Jun 22, 2010 9.356 9.551 8.998 9.043 193,459 -0.25(-2.73%)
Jun 21, 2010 9.737 9.834 9.215 9.297 213,310 +0.02(+0.24%)
Jun 18, 2010 9.446 9.446 9.222 9.274 206,328 -0.11(-1.19%)
Jun 17, 2010 9.491 9.491 9.170 9.386 273,950 -0.04(-0.48%)
Jun 16, 2010 9.528 9.536 9.058 9.431 136,516 -0.10(-1.10%)
Jun 15, 2010 9.371 9.566 9.200 9.536 197,390 +0.25(+2.65%)
Jun 14, 2010 9.461 9.655 9.259 9.289 130,828 -0.07(-0.72%)
Jun 11, 2010 9.282 9.476 9.237 9.356 225,691 -0.04(-0.48%)
Jun 10, 2010 9.200 9.416 9.088 9.401 182,818 +0.35(+3.88%)
Jun 09, 2010 9.349 9.521 8.961 9.050 274,827 -0.19(-2.10%)
Jun 08, 2010 9.588 9.707 9.140 9.244 285,680 -0.31(-3.28%)
Jun 07, 2010 9.580 9.797 9.483 9.558 601,951 +0.04(+0.39%)
Jun 04, 2010 9.655 9.674 9.483 9.521 671,960 -0.43(-4.28%)
Jun 03, 2010 9.782 10.22 9.782 9.946 245,057 +0.20(+2.07%)
Jun 02, 2010 9.468 9.745 9.252 9.745 218,161 +0.28(+2.92%)
Jun 01, 2010 9.991 9.991 9.468 9.468 173,110 -0.63(-6.21%)
May 28, 2010 10.11 10.19 9.827 10.10 194,903 -0.01(-0.15%)
May 27, 2010 9.610 10.20 9.528 10.11 300,855 +0.70(+7.46%)
May 26, 2010 9.401 9.685 9.401 9.409 185,480 +0.04(+0.40%)
May 25, 2010 9.416 9.468 9.177 9.371 130,504 -0.25(-2.64%)
May 24, 2010 9.752 9.924 9.506 9.625 159,273 -0.19(-1.98%)
May 21, 2010 9.663 9.834 9.401 9.819 338,287 +0.02(+0.23%)
May 20, 2010 9.909 10.30 9.767 9.797 259,051 -0.68(-6.49%)
May 19, 2010 10.44 10.54 10.22 10.48 215,710 +0.00(+0.00%)
May 18, 2010 10.56 10.86 10.45 10.48 231,957 +0.05(+0.50%)
May 17, 2010 10.86 10.93 10.15 10.42 307,463 -0.35(-3.26%)
May 14, 2010 11.03 11.12 10.63 10.78 115,313 -0.33(-2.96%)
May 13, 2010 11.20 11.31 10.99 11.10 132,650 -0.16(-1.39%)
May 12, 2010 10.80 11.34 10.80 11.26 146,663 +0.52(+4.87%)
May 11, 2010 10.66 10.88 10.33 10.74 192,230 +0.19(+1.84%)
May 10, 2010 10.64 10.95 10.44 10.54 408,368 +0.20(+1.95%)
May 07, 2010 10.72 10.81 10.20 10.34 460,045 -0.43(-4.02%)
May 06, 2010 11.01 11.31 10.45 10.78 264,360 -0.27(-2.43%)
May 05, 2010 11.24 11.98 11.01 11.04 685,968 +0.61(+5.87%)
May 04, 2010 10.65 10.65 10.20 10.43 330,629 -0.34(-3.19%)
May 03, 2010 10.40 10.80 10.36 10.78 519,265 +0.39(+3.74%)
Apr 30, 2010 10.61 10.78 10.31 10.39 721,770 -0.25(-2.39%)
Apr 29, 2010 10.97 10.97 10.63 10.64 321,825 -0.25(-2.33%)
Apr 28, 2010 11.39 11.51 10.88 10.89 372,625 -0.57(-4.95%)
Apr 27, 2010 11.35 11.57 11.23 11.46 688,482 +0.13(+1.19%)
Apr 26, 2010 11.38 11.53 11.31 11.33 510,345 -0.09(-0.78%)
Apr 23, 2010 11.51 11.52 11.35 11.42 361,955 -0.04(-0.39%)
Apr 22, 2010 11.41 11.55 11.31 11.46 217,120 -0.10(-0.84%)
Apr 21, 2010 11.66 11.67 11.51 11.56 188,107 -0.09(-0.77%)
Apr 20, 2010 11.63 11.75 11.53 11.65 98,076 +0.10(+0.84%)
Apr 19, 2010 11.83 11.83 11.28 11.55 264,285 -0.36(-3.01%)
Apr 16, 2010 11.74 11.96 11.55 11.91 311,486 +0.17(+1.46%)
Apr 15, 2010 11.39 11.78 11.34 11.74 266,840 +0.28(+2.41%)
Apr 14, 2010 11.59 11.60 11.37 11.46 270,547 -0.11(-0.97%)
Apr 13, 2010 11.96 12.05 11.57 11.57 307,393 -0.42(-3.49%)
Apr 12, 2010 11.84 12.07 11.78 11.99 226,770 +0.13(+1.07%)
Apr 09, 2010 12.04 12.12 11.81 11.87 248,824 -0.21(-1.73%)
Apr 08, 2010 11.99 12.10 11.88 12.07 274,270 +0.02(+0.19%)
Apr 07, 2010 11.90 12.13 11.90 12.05 149,107 +0.06(+0.50%)
Apr 06, 2010 11.90 12.13 11.84 11.99 240,534 +0.01(+0.06%)
Apr 05, 2010 11.56 11.98 11.38 11.98 261,344 +0.46(+4.02%)
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.